Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Etracs 2X US HI Div Low Vol ETN Series B
(NY:
HDLB
)
11.63
+0.02 (+0.17%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
10.28
10.41
10.27
10.41
900
-0.15(-1.38%)
May 28, 2020
10.74
11.03
10.55
10.55
20,080
-0.43(-3.91%)
May 27, 2020
10.84
10.98
10.68
10.98
8,620
+0.56(+5.34%)
May 26, 2020
10.10
10.59
10.09
10.42
2,568
+0.80(+8.29%)
May 22, 2020
9.452
9.630
9.452
9.626
1,400
-0.08(-0.86%)
May 21, 2020
9.780
9.860
9.660
9.710
1,393
-0.00(-0.00%)
May 20, 2020
9.680
9.820
9.645
9.710
2,432
+0.38(+4.09%)
May 19, 2020
9.420
9.610
9.300
9.328
2,183
-0.33(-3.47%)
May 18, 2020
9.240
9.710
9.240
9.663
7,395
+1.18(+13.91%)
May 15, 2020
8.370
8.605
8.370
8.483
3,100
-0.09(-1.05%)
May 14, 2020
7.800
8.575
7.800
8.574
5,052
+0.38(+4.67%)
May 13, 2020
8.810
8.830
8.090
8.191
20,766
-0.78(-8.68%)
May 12, 2020
9.400
9.400
8.970
8.970
16,171
-0.47(-4.94%)
May 11, 2020
9.700
9.700
9.435
9.436
11,382
-0.28(-2.88%)
May 08, 2020
9.500
9.715
9.411
9.715
9,200
+0.68(+7.54%)
May 07, 2020
9.350
9.368
9.015
9.034
9,778
+0.11(+1.27%)
May 06, 2020
9.390
9.530
8.890
8.921
26,807
-0.45(-4.83%)
May 05, 2020
9.700
9.840
9.374
9.374
7,258
+0.07(+0.81%)
May 04, 2020
9.300
9.300
8.989
9.299
6,628
+0.00(+0.04%)
May 01, 2020
9.530
9.703
9.270
9.296
11,000
-0.85(-8.39%)
Apr 30, 2020
11.43
11.43
10.07
10.15
12,729
-0.44(-4.18%)
Apr 29, 2020
10.48
10.76
10.46
10.59
16,303
+0.63(+6.33%)
Apr 28, 2020
10.15
10.24
9.860
9.960
6,134
+0.38(+3.96%)
Apr 27, 2020
9.070
9.605
9.040
9.580
5,534
+0.59(+6.57%)
Apr 24, 2020
9.000
9.000
8.780
8.990
6,800
+0.18(+1.99%)
Apr 23, 2020
8.870
9.070
8.815
8.815
13,158
+0.17(+1.91%)
Apr 22, 2020
8.806
8.806
8.649
8.649
762
+0.13(+1.48%)
Apr 21, 2020
8.690
8.690
8.455
8.523
11,712
-0.50(-5.59%)
Apr 20, 2020
9.328
9.328
9.027
9.027
635
-0.44(-4.63%)
Apr 17, 2020
9.290
9.466
9.290
9.466
800
+0.86(+10.00%)
Apr 16, 2020
8.830
8.840
8.590
8.605
11,705
-0.42(-4.65%)
Apr 15, 2020
9.210
9.210
8.530
9.025
19,071
-0.86(-8.68%)
Apr 14, 2020
9.970
10.13
9.700
9.883
4,840
+0.31(+3.22%)
Apr 13, 2020
9.700
9.960
9.250
9.574
14,260
-0.37(-3.68%)
Apr 09, 2020
9.660
10.34
9.615
9.941
51,400
+0.68(+7.33%)
Apr 08, 2020
8.500
9.289
8.460
9.261
59,288
+0.96(+11.52%)
Apr 07, 2020
8.650
8.830
8.260
8.305
19,572
+0.44(+5.55%)
Apr 06, 2020
7.150
7.883
7.150
7.868
6,917
+1.16(+17.33%)
Apr 03, 2020
6.680
6.706
6.580
6.706
500
-0.55(-7.63%)
Apr 02, 2020
7.399
7.399
6.980
7.260
2,816
+0.32(+4.61%)
Apr 01, 2020
7.600
7.600
6.770
6.940
10,617
-1.10(-13.70%)
Mar 31, 2020
8.250
8.350
7.840
8.042
11,295
-0.31(-3.74%)
Mar 30, 2020
8.360
8.400
8.000
8.354
5,898
-0.29(-3.36%)
Mar 27, 2020
8.204
8.930
8.000
8.645
34,900
-0.03(-0.30%)
Mar 26, 2020
7.943
8.870
7.943
8.671
10,177
+0.81(+10.30%)
Mar 25, 2020
7.550
8.590
7.070
7.862
27,073
+0.92(+13.24%)
Mar 24, 2020
6.560
6.942
6.540
6.942
15,548
+1.32(+23.39%)
Mar 23, 2020
6.100
6.100
5.626
5.626
411
-0.77(-12.05%)
Mar 20, 2020
6.740
6.990
6.330
6.398
9,000
-0.22(-3.30%)
Mar 19, 2020
6.090
6.729
6.000
6.616
3,631
+0.35(+5.51%)
Mar 18, 2020
7.600
8.160
4.900
6.270
17,823
-2.17(-25.68%)
Mar 17, 2020
7.770
8.437
7.770
8.437
2,874
+0.29(+3.58%)
Mar 16, 2020
9.300
10.73
8.146
8.146
9,520
-1.38(-14.52%)
Mar 13, 2020
9.770
9.830
9.404
9.530
2,400
-0.26(-2.66%)
Mar 12, 2020
12.11
12.11
9.791
9.791
7,565
-4.72(-32.55%)
Mar 11, 2020
14.52
14.52
14.52
14.52
36
-2.33(-13.81%)
Mar 10, 2020
16.52
16.84
16.44
16.84
367
+1.00(+6.29%)
Mar 09, 2020
16.97
16.97
15.85
15.85
4,261
-4.17(-20.85%)
Mar 06, 2020
19.49
20.02
19.15
20.02
2,400
-0.79(-3.79%)
Mar 05, 2020
20.86
20.86
20.81
20.81
191
-1.33(-6.00%)
Mar 04, 2020
21.45
22.14
21.45
22.14
447
+1.53(+7.42%)
Mar 03, 2020
22.08
22.08
20.61
20.61
32,873
-1.10(-5.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.