HDLV - UBS ETRACS M Py 2xLvg US HiDivLowVol ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201824.6024.9524.3424.9524.9513,376
Oct 22, 201825.0625.0624.6624.6624.6613,500
Oct 19, 201825.2025.2024.9225.0925.091,300
Oct 18, 201824.7724.9324.5724.6724.673,000
Oct 17, 201825.0425.0424.5324.9124.915,600
Oct 16, 201824.9525.3724.9525.3725.373,800
Oct 15, 201824.2024.8124.2024.8024.803,300
Oct 12, 201824.4124.5123.8924.0724.077,400
Oct 11, 201825.2925.2924.3124.3524.3518,100
Oct 11, 20180.286 Dividend
Oct 10, 201826.3726.4325.7125.7125.423,800
Oct 09, 201826.4926.4926.0826.1025.813,800
Oct 08, 201825.8026.3425.8026.3426.0514,500
Oct 05, 201825.6625.7925.6625.7925.51900
Oct 04, 201825.1925.5225.1925.4625.171,600
Oct 03, 201826.1026.1025.6025.7525.467,300
Oct 02, 201825.6626.1525.4926.1525.862,300
Oct 01, 201826.0026.1726.0026.0525.764,100
Sep 28, 201825.7525.9225.7325.9025.611,000
Sep 27, 201825.6825.6925.6325.6925.401,000
Sep 26, 201825.8425.8425.6025.6025.322,100
Sep 25, 201825.7725.8025.7325.7325.442,000
Sep 24, 201826.7826.7825.8725.9025.6111,500
Sep 21, 201826.9426.9426.7326.7326.435,600
Sep 20, 201826.3226.5426.2826.5226.231,900
Sep 19, 201827.0027.0026.4426.4426.155,900
Sep 18, 201827.0727.0726.8726.9926.691,600
Sep 17, 201827.2927.2926.8626.8926.595,800
Sep 14, 201826.6626.8626.6626.8626.561,500
Sep 13, 201827.0127.0127.0127.0126.71200
Sep 12, 201827.0727.0726.8026.8026.501,800
Sep 12, 20180.267 Dividend
Sep 11, 201827.1927.3027.1927.2026.6310,300
Sep 10, 201827.0827.5027.0827.2226.6510,000
Sep 07, 201827.2527.2526.9626.9626.402,200
Sep 06, 201827.4027.6527.4027.5326.961,300
Sep 05, 201826.8127.1826.8127.1826.613,400
Sep 04, 201827.0127.0126.8126.8126.251,100
Aug 31, 201827.4227.4227.1027.1026.54800
Aug 30, 201827.5527.5527.3427.3426.7712,700
Aug 29, 201827.4827.5727.4827.5726.9911,100
Aug 28, 201827.4127.5027.4027.5026.936,400
Aug 27, 201827.4627.4627.3927.4026.831,500
Aug 24, 201827.3027.4227.2527.3626.792,900
Aug 23, 201827.3227.3227.2627.2626.691,500
Aug 22, 201827.5727.5727.5727.5726.99400
Aug 21, 201827.8327.8327.6227.7527.174,400
Aug 20, 201827.7827.8727.7827.7927.213,400
Aug 17, 201827.3627.6927.3627.5827.015,200
Aug 16, 201826.9527.1626.9027.1326.571,100
Aug 15, 201826.5026.7226.5026.7226.1611,000
Aug 14, 201826.4726.5026.4426.4525.903,200
Aug 13, 201826.9526.9526.1426.3125.763,100
Aug 10, 201826.8726.8726.5026.5025.952,800
Aug 09, 201826.8727.1326.8726.9726.406,200
Aug 09, 20180.176 Dividend
Aug 08, 201827.4127.4127.0027.1126.372,600
Aug 07, 201827.3927.4327.2527.3726.633,600
Aug 06, 201827.4527.4527.3527.3526.612,100
Aug 03, 201826.8827.4526.8827.3426.6023,100
Aug 02, 201826.6126.8126.6026.8126.0813,700
Aug 01, 201826.6026.6026.4226.5225.802,300
Jul 31, 201826.5326.8526.5326.8026.0711,600
Jul 30, 201826.4326.5326.4326.5125.792,300
Jul 27, 201826.4326.5226.2326.2325.527,700
Jul 26, 201826.5126.8926.5126.5225.802,900
Jul 25, 201826.6926.7826.5826.5925.872,100
Jul 24, 201826.8826.8826.1126.5025.7812,700
Jul 23, 201826.5026.5726.3826.5025.781,300
Jul 20, 201826.5826.6026.4026.6025.881,700
Jul 19, 201826.2926.5026.2926.4625.743,000
Jul 18, 201826.7426.7426.3426.4025.689,000
Jul 17, 201827.0227.0226.6226.6325.914,100
Jul 16, 201826.8026.8226.6226.6525.931,900
Jul 13, 201827.0527.0526.6726.7926.064,700
Jul 13, 20180.308 Dividend
Jul 12, 201827.2627.3127.2527.2526.211,700
Jul 11, 201827.5027.5027.2027.2826.245,000
Jul 10, 201826.9727.2626.9727.2626.221,000
Jul 09, 201827.7327.7326.7126.8025.7710,300
Jul 06, 201827.4927.5527.3827.5226.474,800
Jul 05, 201826.7927.2026.7927.2026.168,700
Jul 03, 201826.1626.9026.1626.8725.843,100
Jul 02, 201825.9326.1625.9326.1625.16500
Jun 29, 201826.3826.6126.3826.5725.563,500
Jun 28, 201825.9526.5125.9526.5125.506,500
Jun 27, 201826.1126.1125.9025.9224.935,600
Jun 26, 201826.0926.0925.9125.9324.942,300
Jun 25, 201825.9126.0925.8226.0925.1011,700
Jun 22, 201824.8325.7524.8325.7324.759,100
Jun 21, 201825.4125.5825.2825.2824.313,500
Jun 20, 201825.2025.3725.2025.3624.391,800
Jun 19, 201824.7025.2524.7025.1124.155,600
Jun 18, 201825.0025.0024.6524.8523.902,700
Jun 15, 201824.9525.0324.9525.0324.071,300
Jun 14, 201824.5524.8824.5524.7623.822,000
Jun 13, 201824.4924.5024.1724.3323.405,200
Jun 12, 201824.9724.9924.8124.8123.862,000
Jun 11, 201824.8024.8824.6424.8823.9310,200
Jun 11, 20180.206 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...