NYSEArca - Delayed Quote USD

ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)

32.50 +0.38 (+1.18%)
At close: March 26 at 3:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 32.12 32.12 32.12 32.12 32.12 -
Apr 17, 2024 32.09 32.09 32.09 32.09 32.09 100
Apr 16, 2024 32.10 32.10 32.10 32.10 32.10 100
Apr 15, 2024 32.17 32.17 32.17 32.17 32.17 -
Apr 12, 2024 32.52 32.52 32.52 32.52 32.52 100
Apr 11, 2024 33.33 33.33 33.33 33.33 33.33 100
Apr 10, 2024 33.48 33.48 33.48 33.48 33.48 100
Apr 9, 2024 33.98 33.98 33.98 33.98 33.98 -
Apr 8, 2024 34.00 34.00 34.00 34.00 34.00 100
Apr 5, 2024 34.14 34.14 34.14 34.14 34.14 -
Apr 4, 2024 33.80 33.80 33.80 33.80 33.80 -
Apr 3, 2024 34.38 34.38 34.38 34.38 34.38 -
Apr 2, 2024 34.50 34.50 34.50 34.50 34.50 -
Apr 1, 2024 34.89 34.89 34.89 34.89 34.89 100
Mar 28, 2024 35.19 35.19 35.19 35.19 35.19 100
Mar 27, 2024 34.94 34.94 34.94 34.94 34.94 -
Mar 26, 2024 34.30 34.30 34.28 34.28 34.28 3,000
Mar 25, 2024 35.16 35.21 34.24 34.24 34.24 3,000
Mar 22, 2024 34.50 34.50 34.50 34.50 34.50 100
Mar 21, 2024 34.66 34.66 34.66 34.66 34.66 100
Mar 20, 2024 34.48 34.48 34.48 34.48 34.48 100
Mar 19, 2024 34.34 34.34 34.34 34.34 34.34 100
Mar 18, 2024 33.92 33.92 33.92 33.92 33.92 100
Mar 15, 2024 33.86 33.86 33.85 33.85 33.85 100
Mar 14, 2024 33.93 33.93 33.93 33.93 33.93 -
Mar 13, 2024 34.22 34.22 34.22 34.22 34.22 100
Mar 12, 2024 34.30 34.30 34.30 34.30 34.30 100
Mar 11, 2024 34.02 34.02 34.02 34.02 34.02 100
Mar 8, 2024 33.81 33.81 33.81 33.81 33.81 100
Mar 7, 2024 33.95 33.95 33.95 33.95 33.95 100
Mar 6, 2024 33.69 33.69 33.69 33.69 33.69 -
Mar 5, 2024 33.25 33.25 33.25 33.25 33.25 -
Mar 4, 2024 33.63 33.63 33.63 33.63 33.63 100
Mar 1, 2024 33.58 33.58 33.58 33.58 33.58 100
Feb 29, 2024 33.22 33.34 33.18 33.34 33.34 5,900
Feb 28, 2024 33.33 33.33 33.33 33.33 33.33 -
Feb 27, 2024 33.35 33.35 33.35 33.35 33.35 -
Feb 26, 2024 33.37 33.37 33.37 33.37 33.37 -
Feb 23, 2024 33.70 33.70 33.70 33.70 33.70 -
Feb 22, 2024 33.44 33.44 33.44 33.44 33.44 -
Feb 21, 2024 32.76 32.76 32.76 32.76 32.76 -
Feb 20, 2024 32.54 32.54 32.54 32.54 32.54 100
Feb 16, 2024 32.63 32.63 32.63 32.63 32.63 -
Feb 15, 2024 32.79 32.79 32.79 32.79 32.79 100
Feb 14, 2024 32.31 32.31 32.31 32.31 32.31 -
Feb 13, 2024 32.05 32.05 32.05 32.05 32.05 100
Feb 12, 2024 32.48 32.48 32.48 32.48 32.48 100
Feb 9, 2024 32.54 32.54 32.54 32.54 32.54 100
Feb 8, 2024 32.50 32.50 32.50 32.50 32.50 100
Feb 7, 2024 32.58 32.58 32.58 32.58 32.58 100
Feb 6, 2024 32.34 32.34 32.34 32.34 32.34 100
Feb 5, 2024 32.29 32.29 32.29 32.29 32.29 100
Feb 2, 2024 32.70 32.70 32.70 32.70 32.70 100
Feb 1, 2024 32.78 32.78 32.78 32.78 32.78 -
Jan 31, 2024 32.21 32.21 32.21 32.21 32.21 100
Jan 30, 2024 32.72 32.72 32.72 32.72 32.72 100
Jan 29, 2024 32.49 32.49 32.49 32.49 32.49 100
Jan 26, 2024 32.35 32.35 32.35 32.35 32.35 100
Jan 25, 2024 32.29 32.29 32.29 32.29 32.29 -
Jan 24, 2024 32.03 32.03 32.03 32.03 32.03 100
Jan 23, 2024 32.30 32.30 32.30 32.30 32.30 100
Jan 22, 2024 32.03 32.03 32.03 32.03 32.03 100
Jan 19, 2024 31.95 31.95 31.95 31.95 31.95 -
Jan 18, 2024 31.50 31.50 31.50 31.50 31.50 -
Jan 17, 2024 31.21 31.21 31.21 31.21 31.21 -
Jan 16, 2024 31.33 31.33 31.33 31.33 31.33 100
Jan 12, 2024 31.52 31.52 31.52 31.52 31.52 -
Jan 11, 2024 31.24 31.24 31.24 31.24 31.24 -
Jan 10, 2024 31.27 31.27 31.27 31.27 31.27 100
Jan 9, 2024 31.16 31.16 31.16 31.16 31.16 -
Jan 8, 2024 31.24 31.24 31.24 31.24 31.24 -
Jan 5, 2024 30.91 30.91 30.69 30.85 30.85 700
Jan 4, 2024 30.97 30.97 30.97 30.97 30.97 100
Jan 3, 2024 31.06 31.06 31.06 31.06 31.06 -
Jan 2, 2024 32.00 32.00 31.22 31.22 31.22 500
Dec 29, 2023 30.94 30.94 30.94 30.94 30.94 -
Dec 28, 2023 30.89 30.89 30.89 30.89 30.89 -
Dec 27, 2023 30.73 30.73 30.73 30.73 30.73 100
Dec 26, 2023 30.64 30.70 30.58 30.70 30.70 1,200
Dec 22, 2023 30.58 30.58 30.58 30.58 30.58 -
Dec 21, 2023 30.31 30.31 30.31 30.31 30.31 100
Dec 20, 2023 29.96 29.96 29.96 29.96 29.96 100
Dec 19, 2023 30.66 30.66 30.66 30.66 30.66 -
Dec 18, 2023 30.59 30.59 30.59 30.59 30.59 -
Dec 15, 2023 30.28 30.28 30.28 30.28 30.28 -
Dec 14, 2023 30.56 30.56 30.56 30.56 30.56 -
Dec 13, 2023 31.18 31.18 31.18 31.18 31.18 -
Dec 12, 2023 30.47 30.47 30.47 30.47 30.47 100
Dec 11, 2023 30.22 30.22 30.22 30.22 30.22 -
Dec 8, 2023 29.67 29.67 29.67 29.67 29.67 100
Dec 7, 2023 29.66 29.66 29.66 29.66 29.66 100
Dec 6, 2023 29.61 29.61 29.61 29.61 29.61 -
Dec 5, 2023 29.67 29.68 29.67 29.68 29.68 2,000
Dec 4, 2023 29.93 29.93 29.93 29.93 29.93 -
Dec 1, 2023 29.94 29.94 29.94 29.94 29.94 -
Nov 30, 2023 29.33 29.43 29.33 29.43 29.43 2,000
Nov 29, 2023 28.98 28.98 28.98 28.98 28.98 -
Nov 28, 2023 29.05 29.05 29.05 29.05 29.05 -
Nov 27, 2023 29.12 29.12 29.12 29.12 29.12 100
Nov 24, 2023 29.20 29.29 29.19 29.29 29.29 200
Nov 22, 2023 29.16 29.16 29.16 29.16 29.16 100
Nov 21, 2023 28.88 28.91 28.81 28.90 28.90 5,700
Nov 20, 2023 28.86 28.86 28.86 28.86 28.86 100
Nov 17, 2023 28.72 28.72 28.72 28.72 28.72 100
Nov 16, 2023 28.70 28.70 28.70 28.70 28.70 -
Nov 15, 2023 28.72 28.72 28.72 28.72 28.72 100
Nov 14, 2023 28.72 28.72 28.72 28.72 28.72 100
Nov 13, 2023 28.11 28.11 28.11 28.11 28.11 -
Nov 10, 2023 28.15 28.15 28.15 28.15 28.15 -
Nov 9, 2023 27.66 27.66 27.66 27.66 27.66 -
Nov 8, 2023 28.10 28.10 28.10 28.10 28.10 100
Nov 7, 2023 28.06 28.06 28.06 28.06 28.06 100
Nov 6, 2023 28.08 28.08 28.08 28.08 28.08 100
Nov 3, 2023 28.07 28.07 28.03 28.03 28.03 700
Nov 2, 2023 27.61 27.61 27.61 27.61 27.61 -
Nov 1, 2023 26.87 26.87 26.87 26.87 26.87 -
Oct 31, 2023 26.57 26.57 26.57 26.57 26.57 100
Oct 30, 2023 26.19 26.19 26.19 26.19 26.19 -
Oct 27, 2023 25.65 25.65 25.65 25.65 25.65 100
Oct 26, 2023 26.33 26.33 26.33 26.33 26.33 -
Oct 25, 2023 26.55 26.55 26.55 26.55 26.55 -
Oct 24, 2023 26.69 26.69 26.69 26.69 26.69 -
Oct 23, 2023 26.26 26.26 26.26 26.26 26.26 -
Oct 20, 2023 26.63 26.63 26.63 26.63 26.63 -
Oct 19, 2023 27.08 27.08 27.08 27.08 27.08 100
Oct 18, 2023 27.64 27.64 27.64 27.64 27.64 100
Oct 17, 2023 28.00 28.00 28.00 28.00 28.00 -
Oct 16, 2023 28.08 28.08 28.08 28.08 28.08 -
Oct 13, 2023 27.53 27.53 27.53 27.53 27.53 100
Oct 12, 2023 27.39 27.39 27.39 27.39 27.39 -
Oct 11, 2023 27.79 27.79 27.79 27.79 27.79 -
Oct 10, 2023 27.69 27.69 27.69 27.69 27.69 -
Oct 9, 2023 27.44 27.44 27.44 27.44 27.44 -
Oct 6, 2023 27.04 27.04 27.04 27.04 27.04 -
Oct 5, 2023 26.69 26.69 26.69 26.69 26.69 -
Oct 4, 2023 26.82 26.82 26.82 26.82 26.82 -
Oct 3, 2023 26.43 26.43 26.43 26.43 26.43 -
Oct 2, 2023 26.84 26.84 26.84 26.84 26.84 -
Sep 29, 2023 27.20 27.20 27.20 27.20 27.20 100
Sep 28, 2023 27.52 27.52 27.52 27.52 27.52 -
Sep 27, 2023 27.41 27.41 27.41 27.41 27.41 -
Sep 26, 2023 27.65 27.65 27.65 27.65 27.65 -
Sep 25, 2023 28.27 28.27 28.27 28.27 28.27 100
Sep 22, 2023 28.29 28.29 28.29 28.29 28.29 -
Sep 21, 2023 28.34 28.34 28.34 28.34 28.34 100
Sep 20, 2023 29.03 29.03 29.03 29.03 29.03 -
Sep 19, 2023 28.98 28.98 28.98 28.98 28.98 -
Sep 18, 2023 28.93 28.93 28.93 28.93 28.93 -
Sep 15, 2023 28.90 28.90 28.90 28.90 28.90 -
Sep 14, 2023 29.33 29.33 29.33 29.33 29.33 -
Sep 13, 2023 28.90 28.90 28.90 28.90 28.90 -
Sep 12, 2023 28.78 28.78 28.78 28.78 28.78 -
Sep 11, 2023 29.00 29.00 29.00 29.00 29.00 100
Sep 8, 2023 28.78 28.78 28.78 28.78 28.78 -
Sep 7, 2023 28.64 28.64 28.64 28.64 28.64 -
Sep 6, 2023 28.48 28.48 28.48 28.48 28.48 -
Sep 5, 2023 28.69 28.69 28.69 28.69 28.69 100
Sep 1, 2023 29.13 29.13 29.13 29.13 29.13 -
Aug 31, 2023 29.18 29.18 29.04 29.04 29.04 2,700
Aug 30, 2023 29.20 29.22 29.05 29.05 29.05 2,600
Aug 29, 2023 29.23 29.23 29.23 29.23 29.23 -
Aug 28, 2023 28.83 28.83 28.83 28.83 28.83 -
Aug 25, 2023 28.62 28.62 28.62 28.62 28.62 -
Aug 24, 2023 28.27 28.27 28.27 28.27 28.27 -
Aug 23, 2023 28.58 28.58 28.58 28.58 28.58 100
Aug 22, 2023 28.37 28.42 28.30 28.30 28.30 2,000
Aug 21, 2023 28.46 28.46 28.44 28.44 28.44 200
Aug 18, 2023 28.41 28.42 28.41 28.42 28.42 200
Aug 17, 2023 28.40 28.40 28.40 28.40 28.40 -
Aug 16, 2023 28.72 28.72 28.72 28.72 28.72 -
Aug 15, 2023 28.86 28.86 28.86 28.86 28.86 -
Aug 14, 2023 29.33 29.33 29.33 29.33 29.33 100
Aug 11, 2023 29.28 29.28 29.28 29.28 29.28 100
Aug 10, 2023 29.33 29.33 29.19 29.19 29.19 300
Aug 9, 2023 29.18 29.18 29.18 29.18 29.18 -
Aug 8, 2023 29.10 29.10 29.10 29.10 29.10 -
Aug 7, 2023 29.20 29.20 29.20 29.20 29.20 -
Aug 4, 2023 29.17 29.17 28.68 28.68 28.68 2,000
Aug 3, 2023 29.19 29.22 29.09 29.09 29.09 2,000
Aug 2, 2023 29.34 29.34 29.34 29.34 29.34 100
Aug 1, 2023 29.47 29.47 29.47 29.47 29.47 -
Jul 31, 2023 29.50 29.50 29.50 29.50 29.50 -
Jul 28, 2023 29.62 29.62 29.62 29.62 29.62 -
Jul 27, 2023 29.50 29.50 29.50 29.50 29.50 -
Jul 26, 2023 29.90 29.90 29.90 29.90 29.90 -
Jul 25, 2023 30.11 30.11 30.11 30.11 30.11 -
Jul 24, 2023 30.02 30.02 30.02 30.02 30.02 -
Jul 21, 2023 29.97 29.97 29.97 29.97 29.97 -
Jul 20, 2023 29.64 29.64 29.64 29.64 29.64 100
Jul 19, 2023 29.27 29.27 29.27 29.27 29.27 -
Jul 18, 2023 29.00 29.00 29.00 29.00 29.00 -
Jul 17, 2023 28.87 28.87 28.87 28.87 28.87 -
Jul 14, 2023 28.83 28.83 28.83 28.83 28.83 -
Jul 13, 2023 28.87 28.87 28.87 28.87 28.87 100
Jul 12, 2023 28.78 28.78 28.78 28.78 28.78 -
Jul 11, 2023 28.70 28.70 28.70 28.70 28.70 -
Jul 10, 2023 28.26 28.26 28.26 28.26 28.26 -
Jul 7, 2023 28.07 28.07 28.07 28.07 28.07 -
Jul 6, 2023 28.47 28.47 28.47 28.47 28.47 -
Jul 5, 2023 28.78 28.78 28.78 28.78 28.78 -
Jul 3, 2023 28.87 28.87 28.87 28.87 28.87 -
Jun 30, 2023 28.99 28.99 28.99 28.99 28.99 100
Jun 29, 2023 28.34 28.34 28.34 28.34 28.34 -
Jun 28, 2023 27.92 27.92 27.92 27.92 27.92 -
Jun 27, 2023 28.27 28.27 28.27 28.27 28.27 100
Jun 26, 2023 27.91 27.91 27.91 27.91 27.91 -
Jun 23, 2023 27.81 27.81 27.81 27.81 27.81 -
Jun 22, 2023 28.22 28.22 28.22 28.22 28.22 100
Jun 21, 2023 28.16 28.20 28.16 28.20 28.20 400
Jun 20, 2023 28.26 28.26 28.26 28.26 28.26 100
Jun 16, 2023 28.67 28.67 28.67 28.67 28.67 -
Jun 15, 2023 28.65 28.65 28.65 28.65 28.65 -
Jun 14, 2023 27.87 27.87 27.87 27.87 27.87 -
Jun 13, 2023 27.89 27.89 27.89 27.89 27.89 -
Jun 12, 2023 27.70 27.70 27.70 27.70 27.70 -
Jun 9, 2023 27.94 27.94 27.46 27.46 27.46 100
Jun 8, 2023 27.46 27.46 27.46 27.46 27.46 100
Jun 7, 2023 26.99 26.99 26.99 26.99 26.99 -
Jun 6, 2023 27.13 27.13 27.13 27.13 27.13 100
Jun 5, 2023 27.33 27.33 27.33 27.33 27.33 100
Jun 2, 2023 27.47 27.47 27.47 27.47 27.47 100
Jun 1, 2023 26.76 26.76 26.76 26.76 26.76 100
May 31, 2023 26.60 26.60 26.60 26.60 26.60 -
May 30, 2023 26.67 26.67 26.67 26.67 26.67 -
May 26, 2023 26.92 26.92 26.92 26.92 26.92 -
May 25, 2023 26.70 26.70 26.70 26.70 26.70 100
May 24, 2023 26.88 26.88 26.88 26.88 26.88 100
May 23, 2023 27.31 27.31 27.31 27.31 27.31 -
May 22, 2023 27.90 28.04 27.85 27.85 27.85 4,000
May 19, 2023 28.05 28.06 28.05 28.06 28.06 2,000
May 18, 2023 27.96 27.96 27.96 27.96 27.96 -
May 17, 2023 27.87 27.87 27.87 27.87 27.87 -
May 16, 2023 27.65 27.65 27.65 27.65 27.65 -
May 15, 2023 28.23 28.23 28.23 28.23 28.23 100
May 12, 2023 28.31 28.31 28.31 28.31 28.31 100
May 11, 2023 28.24 28.24 28.24 28.24 28.24 -
May 10, 2023 28.39 28.39 28.39 28.39 28.39 100
May 9, 2023 28.19 28.19 28.19 28.19 28.19 -
May 8, 2023 28.31 28.31 28.31 28.31 28.31 100
May 5, 2023 28.40 28.40 28.40 28.40 28.40 -
May 4, 2023 27.81 27.81 27.81 27.81 27.81 -
May 3, 2023 28.13 28.13 28.13 28.13 28.13 -
May 2, 2023 28.36 28.36 28.36 28.36 28.36 -
May 1, 2023 28.85 28.85 28.85 28.85 28.85 -
Apr 28, 2023 28.63 28.63 28.63 28.63 28.63 100
Apr 27, 2023 28.28 28.28 28.28 28.28 28.28 -
Apr 26, 2023 27.61 27.61 27.61 27.61 27.61 100
Apr 25, 2023 28.31 28.31 28.31 28.31 28.31 -
Apr 24, 2023 29.16 29.16 28.73 28.73 28.73 100
Apr 21, 2023 28.66 28.66 28.66 28.66 28.66 100
Apr 20, 2023 28.48 28.48 28.48 28.48 28.48 -

Related Tickers