HDLV - UBS ETRACS Monthly Pay 2xLeveraged US High Dividend Low Volatility ETN

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201926.9626.8026.5726.7726.7713,385
Jul 19, 201927.4927.5826.9326.9326.933,200
Jul 18, 201927.1127.4227.0927.4227.421,300
Jul 17, 201927.7027.9527.4027.4027.4019,100
Jul 16, 201928.0128.0127.6327.7627.766,500
Jul 15, 201928.2028.3027.9827.9827.985,700
Jul 12, 201928.0628.0727.9228.0428.047,700
Jul 12, 20190.43 Dividend
Jul 11, 201928.7428.8028.2328.4428.0116,800
Jul 10, 201928.7629.0028.7628.8528.4118,500
Jul 09, 201928.6128.7028.2028.7028.2717,600
Jul 08, 201928.4828.6028.4428.5728.144,500
Jul 05, 201928.3128.5128.0128.4928.0513,600
Jul 03, 201928.2528.6028.2528.5728.1313,000
Jul 02, 201927.6928.0527.6928.0527.623,100
Jul 01, 201927.9427.9527.4427.5527.145,900
Jun 28, 201927.5027.7327.4027.6627.2411,100
Jun 27, 201927.1127.2327.1127.2326.81800
Jun 26, 201927.4527.4526.9626.9626.5520,500
Jun 25, 201927.9527.9527.4127.4127.002,700
Jun 24, 201928.0928.0927.9027.9027.484,000
Jun 21, 201928.2428.2427.9028.1327.714,100
Jun 20, 201928.0028.2527.9828.2427.812,700
Jun 19, 201927.6427.9527.5627.9027.479,700
Jun 18, 201928.0028.0227.5627.6627.248,000
Jun 17, 201927.7528.3127.3527.5627.1423,700
Jun 14, 201927.1027.3927.1027.3926.974,900
Jun 13, 201927.2027.2027.0327.1826.772,100
Jun 12, 201926.8027.0726.8026.9126.519,200
Jun 11, 201927.1027.1026.8426.8826.471,400
Jun 11, 20190.15 Dividend
Jun 10, 201927.2227.2227.0327.0426.488,300
Jun 07, 201927.5227.5327.3627.3626.794,400
Jun 06, 201927.2527.3327.1127.3326.768,700
Jun 05, 201926.8227.1026.6727.1026.552,500
Jun 04, 201926.5426.5426.1526.5325.986,700
Jun 03, 201925.7726.3125.7726.3125.772,300
May 31, 201925.6725.9325.6125.8525.326,700
May 30, 201926.0526.7026.0526.1725.638,500
May 29, 201926.6626.7926.0826.2825.7415,900
May 28, 201927.9327.9326.8626.8626.309,200
May 24, 201927.7227.8027.5727.5927.023,200
May 23, 201927.2027.3627.2027.3626.802,100
May 22, 201927.6827.6827.4527.5426.976,500
May 21, 201927.5827.6827.5827.5927.021,100
May 20, 201927.7027.7027.1827.1826.624,600
May 17, 201927.3227.6427.3227.4926.922,600
May 16, 201927.3627.7627.3627.5426.9813,200
May 15, 201927.1227.3226.9427.2326.6724,700
May 14, 201926.9027.1826.9027.0626.502,200
May 13, 201926.4326.8126.4326.8126.2611,500
May 10, 201926.2026.8626.2026.8026.245,900
May 10, 20190.238 Dividend
May 09, 201926.4226.5326.1326.4725.696,400
May 08, 201926.7026.7226.4326.4325.654,000
May 07, 201927.2027.2026.3926.7525.966,600
May 06, 201927.5027.5027.1627.2526.4526,600
May 03, 201927.4827.5727.3327.5726.7611,800
May 02, 201927.4027.4126.8927.2226.4223,200
May 01, 201927.6227.6227.1727.3226.522,200
Apr 30, 201927.1527.4426.9227.4426.636,100
Apr 29, 201927.5527.9127.1527.1526.353,300
Apr 26, 201927.3927.4327.3727.4026.604,800
Apr 25, 201927.0627.2027.0627.1026.3010,300
Apr 24, 201927.3127.4127.1827.3726.579,800
Apr 23, 201927.3327.3326.9027.2426.446,600
Apr 22, 201928.2228.2226.7526.8926.1010,200
Apr 18, 201927.3027.3127.0427.0426.2519,400
Apr 17, 201927.6027.6127.2027.2926.4935,600
Apr 16, 201928.2328.2427.4827.5926.7813,000
Apr 15, 201927.9628.2227.9628.1627.333,000
Apr 12, 201928.3028.3128.0328.2727.442,700
Apr 11, 201928.2128.2127.5028.0927.264,100
Apr 11, 20190.391 Dividend
Apr 10, 201928.2528.2528.1528.2327.027,600
Apr 09, 201928.4828.4828.0028.0026.807,200
Apr 08, 201928.4128.4128.2528.3327.126,700
Apr 05, 201928.2128.4428.0228.4427.2212,400
Apr 04, 201928.2028.2028.0228.1726.976,200
Apr 03, 201928.3328.3328.0128.1126.914,000
Apr 02, 201928.5528.5528.2028.4427.2216,100
Apr 01, 201928.3628.4828.1728.4727.2512,900
Mar 29, 201928.1828.2828.0728.1826.9714,600
Mar 28, 201927.9527.9527.8027.8526.6611,700
Mar 27, 201928.2028.2027.7627.9126.712,700
Mar 26, 201928.0028.1127.9228.1126.914,600
Mar 25, 201927.3027.6727.3027.6726.487,000
Mar 22, 201927.6927.8627.5627.5626.381,900
Mar 21, 201927.4727.8927.4727.7026.529,600
Mar 20, 201927.0627.3327.0627.1025.941,300
Mar 19, 201927.4727.4727.1727.1826.013,900
Mar 18, 201927.5527.8527.5427.7026.526,200
Mar 15, 201927.7327.8527.7127.7126.521,400
Mar 14, 201927.7727.7727.7727.7726.58100
Mar 13, 201927.6627.6727.6427.6526.4611,200
Mar 12, 201927.5927.6027.3327.4526.275,300
Mar 12, 20190.194 Dividend
Mar 11, 201927.0027.5127.0027.5126.157,400
Mar 08, 201926.8826.9426.7626.9425.6010,900
Mar 07, 201927.0927.0926.8826.8825.552,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...