HDLV - UBS ETRACS M Py 2xLvg US HiDivLowVol ETN

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201924.840025.000024.079024.215024.21509,400
Jan 18, 201924.810024.854024.740024.818024.81801,000
Jan 17, 201924.490024.647024.432024.647024.64701,800
Jan 16, 201924.320024.550024.320024.490024.49002,200
Jan 15, 201923.900024.350023.870024.335024.33501,600
Jan 14, 201923.916024.010023.823023.950023.950018,600
Jan 11, 201924.090024.172024.090024.172024.1720600
Jan 11, 20190.323 Dividend
Jan 10, 201924.050024.482024.048024.482024.159025,500
Jan 09, 201924.138024.190023.990024.102023.78403,600
Jan 08, 201923.780024.390023.780024.308023.98738,500
Jan 07, 201923.180023.740023.162023.540023.22943,700
Jan 04, 201923.250023.250022.820023.080022.77554,100
Jan 03, 201922.100022.700022.100022.493022.19625,200
Jan 02, 201921.960022.198021.902022.146021.85382,000
Dec 31, 201822.370022.370021.870022.243021.94958,700
Dec 28, 201822.500022.500022.040022.235021.94163,700
Dec 27, 201821.430022.160020.860022.160021.86768,300
Dec 26, 201820.770022.010020.425022.010021.71966,400
Dec 24, 201821.130021.368020.555020.610020.33815,500
Dec 21, 201822.670023.555022.670022.670022.370911,500
Dec 20, 201823.373023.471022.350022.672022.37294,900
Dec 19, 201823.790024.175023.320023.524023.21369,700
Dec 18, 201823.640024.368023.470023.790023.476114,300
Dec 17, 201825.290025.356023.800023.862023.54728,300
Dec 14, 201825.400025.530025.172025.306024.97211,500
Dec 13, 201825.280025.313025.226025.313024.97902,500
Dec 13, 20180.238 Dividend
Dec 12, 201825.940025.940025.341025.343024.77381,800
Dec 11, 201826.125026.125025.775025.775025.1961400
Dec 10, 201825.950025.950025.137025.893025.31142,300
Dec 07, 201826.340026.340025.900025.910025.32802,500
Dec 06, 201825.360026.090024.892026.090025.50405,600
Dec 04, 201826.550026.709026.050026.050025.46494,000
Dec 03, 201826.180026.341026.180026.341025.74944,200
Nov 30, 201825.840026.185025.840026.185025.59696,300
Nov 29, 201825.580025.965025.580025.965025.38185,100
Nov 28, 201825.430025.705025.430025.590025.01521,800
Nov 27, 201825.230025.480025.230025.480024.90772,200
Nov 26, 201825.200025.200025.000025.000024.4385500
Nov 23, 201825.122025.122025.000025.000024.4385300
Nov 21, 201825.420025.500025.280025.280024.71221,800
Nov 20, 201825.930025.930025.370025.400024.82952,500
Nov 19, 201825.975025.975025.722025.855025.27433,400
Nov 16, 201825.740025.740025.450025.610025.03481,800
Nov 15, 201824.633025.410024.633025.180024.61444,000
Nov 14, 201825.840025.840025.266025.422024.85104,200
Nov 13, 201825.710025.710025.331025.400024.82951,800
Nov 12, 201825.873025.919025.580025.580025.005514,800
Nov 09, 201825.680025.680025.421025.421024.85006,000
Nov 08, 201825.851025.851025.400025.765025.18634,300
Nov 08, 20180.1 Dividend
Nov 07, 201825.160025.785025.160025.681025.006411,800
Nov 06, 201824.836024.870024.836024.870024.2167700
Nov 05, 201824.400024.929024.400024.929024.27423,500
Nov 02, 201824.640024.640024.170024.375023.73471,400
Nov 01, 201824.500024.570023.771024.310023.67142,100
Oct 31, 201824.320024.540024.270024.540023.8954700
Oct 30, 201824.550024.820024.550024.590023.94416,100
Oct 29, 201823.740024.590023.740023.950023.32094,300
Oct 26, 201824.055024.067023.540023.805023.17974,700
Oct 25, 201825.300025.300024.556024.740024.09024,900
Oct 24, 201824.550025.140024.500025.000024.34338,900
Oct 23, 201824.600024.950024.338024.950024.294613,400
Oct 22, 201825.060025.060024.660024.660024.012313,500
Oct 19, 201825.200025.200024.920025.090024.43101,300
Oct 18, 201824.775024.930024.570024.675024.02693,000
Oct 17, 201825.040025.040024.530024.914024.25965,600
Oct 16, 201824.950025.367024.950025.367024.70073,800
Oct 15, 201824.200024.810024.200024.800024.14863,300
Oct 12, 201824.410024.509023.890024.070023.43787,400
Oct 11, 201825.290025.290024.310024.350023.710418,100
Oct 11, 20180.286 Dividend
Oct 10, 201826.374026.427025.710025.710024.75623,800
Oct 09, 201826.490026.490026.075026.100025.13173,800
Oct 08, 201825.800026.340025.800026.340025.362814,500
Oct 05, 201825.660025.792025.660025.792024.8351900
Oct 04, 201825.190025.525025.190025.457024.51261,600
Oct 03, 201826.100026.100025.600025.750024.79477,300
Oct 02, 201825.660026.148025.490026.148025.17792,300
Oct 01, 201826.000026.168026.000026.050025.08364,100
Sep 28, 201825.750025.919025.727025.900024.93911,000
Sep 27, 201825.685025.689025.630025.689024.73601,000
Sep 26, 201825.840025.840025.600025.600024.65032,100
Sep 25, 201825.770025.802025.730025.730024.77542,000
Sep 24, 201826.780026.780025.870025.900024.939111,500
Sep 21, 201826.940026.940026.730026.730025.73835,600
Sep 20, 201826.317026.540026.280026.523025.53901,900
Sep 19, 201827.000027.000026.445026.445025.46395,900
Sep 18, 201827.069027.069026.870026.990025.98871,600
Sep 17, 201827.290027.290026.860026.888025.89055,800
Sep 14, 201826.660026.857026.660026.857025.86061,500
Sep 13, 201827.009027.009027.009027.009026.0070200
Sep 12, 201827.070027.070026.800026.800025.80571,800
Sep 12, 20180.267 Dividend
Sep 11, 201827.190027.295027.190027.200025.933810,300
Sep 10, 201827.080027.500027.080027.217025.950010,000
Sep 07, 201827.250027.250026.960026.960025.70502,200
Sep 06, 201827.400027.646027.395027.530026.24851,300
Sep 05, 201826.810027.177026.810027.177025.91193,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...