HDLV - UBS ETRACS M Py 2xLvg US HiDivLowVol ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 201826.5026.7226.5026.7226.7211,000
Aug 14, 201826.4726.5026.4426.4526.453,200
Aug 13, 201826.9526.9526.1426.3126.313,100
Aug 10, 201826.8726.8726.5026.5026.502,800
Aug 09, 201826.8727.1326.8726.9726.976,200
Aug 09, 20180.176 Dividend
Aug 08, 201827.4127.4127.0027.1126.932,600
Aug 07, 201827.3927.4327.2527.3727.193,600
Aug 06, 201827.4527.4527.3527.3527.182,100
Aug 03, 201826.8827.4526.8827.3427.1723,100
Aug 02, 201826.6126.8126.6026.8126.6313,700
Aug 01, 201826.6026.6026.4226.5226.352,300
Jul 31, 201826.5326.8526.5326.8026.6311,600
Jul 30, 201826.4326.5326.4326.5126.342,300
Jul 27, 201826.4326.5226.2326.2326.067,700
Jul 26, 201826.5126.8926.5126.5226.352,900
Jul 25, 201826.6926.7826.5826.5926.422,100
Jul 24, 201826.8826.8826.1126.5026.3212,700
Jul 23, 201826.5026.5726.3826.5026.331,300
Jul 20, 201826.5826.6026.4026.6026.431,700
Jul 19, 201826.2926.5026.2926.4626.293,000
Jul 18, 201826.7426.7426.3426.4026.239,000
Jul 17, 201827.0227.0226.6226.6326.464,100
Jul 16, 201826.8026.8226.6226.6526.481,900
Jul 13, 201827.0527.0526.6726.7926.624,700
Jul 13, 20180.308 Dividend
Jul 12, 201827.2627.3127.2527.2526.771,700
Jul 11, 201827.5027.5027.2027.2826.805,000
Jul 10, 201826.9727.2626.9727.2626.781,000
Jul 09, 201827.7327.7326.7126.8026.3210,300
Jul 06, 201827.4927.5527.3827.5227.044,800
Jul 05, 201826.7927.2026.7927.2026.728,700
Jul 03, 201826.1626.9026.1626.8726.393,100
Jul 02, 201825.9326.1625.9326.1625.70500
Jun 29, 201826.3826.6126.3826.5726.103,500
Jun 28, 201825.9526.5125.9526.5126.046,500
Jun 27, 201826.1126.1125.9025.9225.465,600
Jun 26, 201826.0926.0925.9125.9325.472,300
Jun 25, 201825.9126.0925.8226.0925.6311,700
Jun 22, 201824.8325.7524.8325.7325.279,100
Jun 21, 201825.4125.5825.2825.2824.833,500
Jun 20, 201825.2025.3725.2025.3624.911,800
Jun 19, 201824.7025.2524.7025.1124.675,600
Jun 18, 201825.0025.0024.6524.8524.412,700
Jun 15, 201824.9525.0324.9525.0324.591,300
Jun 14, 201824.5524.8824.5524.7624.322,000
Jun 13, 201824.4924.5024.1724.3323.905,200
Jun 12, 201824.9724.9924.8124.8124.372,000
Jun 11, 201824.8024.8824.6424.8824.4410,200
Jun 11, 20180.206 Dividend
Jun 08, 201824.1924.8624.1924.7624.124,000
Jun 07, 201824.1124.8524.1124.5723.9314,600
Jun 06, 201824.4124.5824.0724.2423.6119,800
Jun 05, 201824.5024.7924.3924.7224.085,700
Jun 04, 201824.7124.8224.6024.6023.961,100
Jun 01, 201824.4624.7424.4624.6223.994,700
May 31, 201824.9524.9524.5524.5623.926,700
May 30, 201824.5025.0624.4825.0524.4011,800
May 29, 201824.5724.5724.2224.5023.8711,100
May 25, 201824.6924.6924.5824.6023.961,900
May 24, 201824.5524.7324.5324.5323.8925,600
May 23, 201824.4324.5424.4024.5423.91900
May 22, 201824.0024.2624.0024.1123.4914,300
May 21, 201823.6024.0023.6023.9823.355,800
May 18, 201823.7823.8423.5823.6623.055,200
May 17, 201823.9523.9523.8223.8423.222,400
May 16, 201824.2224.2223.9324.0823.461,900
May 15, 201824.3924.3923.8924.0323.4137,000
May 14, 201824.8224.8224.4024.5323.893,900
May 11, 201825.0225.0624.7324.7324.0835,600
May 10, 201824.3724.6624.3624.6323.996,900
May 10, 20180.223 Dividend
May 09, 201824.5724.5724.2524.3123.461,900
May 08, 201824.7524.7524.2524.3223.4713,700
May 07, 201825.1425.1425.0025.0124.141,700
May 04, 201824.8425.1524.8425.0324.161,100
May 03, 201824.6124.6124.2524.4623.6111,300
May 02, 201824.5924.6324.3024.3223.476,700
May 01, 201824.5124.6024.5124.5923.731,600
Apr 30, 201825.1525.1525.1525.1524.27800
Apr 27, 201824.8325.4024.7625.3324.459,100
Apr 26, 201824.2524.4824.1624.4023.5511,800
Apr 25, 201824.4424.5924.4024.5423.682,600
Apr 24, 201824.5525.3624.4024.4023.554,200
Apr 23, 201824.7624.8224.5024.5023.6510,600
Apr 20, 201825.4025.4024.5024.5023.645,300
Apr 19, 201825.9625.9624.8525.1524.2717,700
Apr 18, 201826.7626.7726.4926.4925.573,400
Apr 17, 201826.6426.8626.6426.8625.922,300
Apr 16, 201826.2526.6026.2526.6025.673,800
Apr 13, 201825.9926.0325.9726.0325.121,400
Apr 12, 201826.2726.2725.7625.7924.897,500
Apr 12, 20180.322 Dividend
Apr 11, 201826.5526.8226.5526.7625.5214,800
Apr 10, 201826.8226.8926.7726.8925.643,500
Apr 09, 201826.9827.0126.7526.7525.511,900
Apr 06, 201827.1127.1126.9826.9825.731,300
Apr 05, 201826.5927.2626.5927.2225.953,800
Apr 04, 201826.4726.4726.4526.4525.22700
Apr 03, 201825.9226.1125.9226.1124.891,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...