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

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201927.2027.2427.2027.3627.362,067
May 22, 201927.6827.6827.4527.5427.546,500
May 21, 201927.5827.6827.5827.5927.591,100
May 20, 201927.7027.7027.1827.1827.184,600
May 17, 201927.3227.6427.3227.4927.492,600
May 16, 201927.3627.7627.3627.5427.5413,200
May 15, 201927.1227.3226.9427.2327.2324,700
May 14, 201926.9027.1826.9027.0627.062,200
May 13, 201926.4326.8126.4326.8126.8111,500
May 10, 201926.2026.8626.2026.8026.805,900
May 10, 20190.238 Dividend
May 09, 201926.4226.5326.1326.4726.236,400
May 08, 201926.7026.7226.4326.4326.194,000
May 07, 201927.2027.2026.3926.7526.506,600
May 06, 201927.5027.5027.1627.2527.0026,600
May 03, 201927.4827.5727.3327.5727.3211,800
May 02, 201927.4027.4126.8927.2226.9723,200
May 01, 201927.6227.6227.1727.3227.082,200
Apr 30, 201927.1527.4426.9227.4427.196,100
Apr 29, 201927.5527.9127.1527.1526.903,300
Apr 26, 201927.3927.4327.3727.4027.164,800
Apr 25, 201927.0627.2027.0627.1026.8610,300
Apr 24, 201927.3127.4127.1827.3727.139,800
Apr 23, 201927.3327.3326.9027.2427.006,600
Apr 22, 201928.2228.2226.7526.8926.6510,200
Apr 18, 201927.3027.3127.0427.0426.8019,400
Apr 17, 201927.6027.6127.2027.2927.0535,600
Apr 16, 201928.2328.2427.4827.5927.3413,000
Apr 15, 201927.9628.2227.9628.1627.913,000
Apr 12, 201928.3028.3128.0328.2728.022,700
Apr 11, 201928.2128.2127.5028.0927.844,100
Apr 11, 20190.391 Dividend
Apr 10, 201928.2528.2528.1528.2327.597,600
Apr 09, 201928.4828.4828.0028.0027.377,200
Apr 08, 201928.4128.4128.2528.3327.696,700
Apr 05, 201928.2128.4428.0228.4427.7912,400
Apr 04, 201928.2028.2028.0228.1727.536,200
Apr 03, 201928.3328.3328.0128.1127.474,000
Apr 02, 201928.5528.5528.2028.4427.7916,100
Apr 01, 201928.3628.4828.1728.4727.8212,900
Mar 29, 201928.1828.2828.0728.1827.5414,600
Mar 28, 201927.9527.9527.8027.8527.2211,700
Mar 27, 201928.2028.2027.7627.9127.282,700
Mar 26, 201928.0028.1127.9228.1127.474,600
Mar 25, 201927.3027.6727.3027.6727.047,000
Mar 22, 201927.6927.8627.5627.5626.931,900
Mar 21, 201927.4727.8927.4727.7027.089,600
Mar 20, 201927.0627.3327.0627.1026.491,300
Mar 19, 201927.4727.4727.1727.1826.563,900
Mar 18, 201927.5527.8527.5427.7027.086,200
Mar 15, 201927.7327.8527.7127.7127.081,400
Mar 14, 201927.7727.7727.7727.7727.14100
Mar 13, 201927.6627.6727.6427.6527.0211,200
Mar 12, 201927.5927.6027.3327.4526.825,300
Mar 12, 20190.194 Dividend
Mar 11, 201927.0027.5127.0027.5126.707,400
Mar 08, 201926.8826.9426.7626.9426.1410,900
Mar 07, 201927.0927.0926.8826.8826.092,100
Mar 06, 201927.0227.1426.9027.0426.244,600
Mar 05, 201926.8327.0626.8327.0426.243,100
Mar 04, 201927.1027.1026.4426.9026.104,200
Mar 01, 201927.0227.0526.5426.9326.135,200
Feb 28, 201926.8727.1826.8727.0026.206,800
Feb 27, 201926.7026.8326.7026.8326.03800
Feb 26, 201927.0327.0426.8926.8926.105,100
Feb 25, 201927.5027.5027.0627.1026.292,100
Feb 22, 201926.8927.4226.8727.2826.483,200
Feb 21, 201926.8626.8626.4926.8626.066,800
Feb 20, 201926.4926.7626.4926.7325.932,700
Feb 19, 201926.0026.6226.0026.5225.734,400
Feb 15, 201926.3326.4026.3026.3625.582,600
Feb 14, 201926.6726.6726.0626.1425.375,100
Feb 13, 201926.1126.2025.9926.2025.432,400
Feb 12, 201926.1526.2626.0426.0725.304,900
Feb 11, 201925.5126.0825.5126.0825.301,400
Feb 11, 20190.214 Dividend
Feb 08, 201925.9526.1025.9526.1025.12300
Feb 07, 201925.9026.2225.9026.2225.242,100
Feb 06, 201926.0226.0526.0026.0325.051,000
Feb 05, 201925.5226.1825.5226.1825.201,700
Feb 04, 201925.6326.0025.6326.0025.035,100
Feb 01, 201926.0526.0525.5325.8824.901,800
Jan 31, 201925.7926.0825.7926.0825.101,300
Jan 30, 201925.3025.6225.3025.4724.515,800
Jan 29, 201925.1025.2525.1025.2524.301,000
Jan 28, 201924.6124.9824.6124.9624.023,300
Jan 25, 201924.7424.8124.7024.7423.812,200
Jan 24, 201924.4124.4124.3224.3623.442,400
Jan 23, 201924.3924.4224.1624.4223.503,000
Jan 22, 201924.8425.0024.0824.2223.319,400
Jan 18, 201924.8124.8524.7424.8223.891,000
Jan 17, 201924.4924.6524.4324.6523.721,800
Jan 16, 201924.3224.5524.3224.4923.572,200
Jan 15, 201923.9024.3523.8724.3323.421,600
Jan 14, 201923.9224.0123.8223.9523.0518,600
Jan 11, 201924.0924.1724.0924.1723.26600
Jan 11, 20190.323 Dividend
Jan 10, 201924.0524.4824.0524.4823.2525,500
Jan 09, 201924.1424.1923.9924.1022.893,600
Jan 08, 201923.7824.3923.7824.3123.098,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...