UK Markets closed

ETRACS 2x Leveraged IFED Invest (FEDL)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.82+0.43 (+1.82%)
At close: 03:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202223.8223.8223.8223.8223.82200
30 Jun 202223.3923.3923.3923.3923.39200
29 Jun 202224.2624.2624.2624.2624.26100
28 Jun 202224.6324.6324.6324.6324.63100
27 Jun 202225.4525.4525.4525.4525.45100
24 Jun 202225.5325.5325.5325.5325.53100
23 Jun 202223.6023.6023.6023.6023.60-
22 Jun 202223.6523.6523.6523.6523.65100
21 Jun 202223.7823.7823.7823.7823.78-
17 Jun 202222.2922.2922.2922.2922.29-
16 Jun 202221.9121.9121.9121.9121.91100
15 Jun 202223.8524.1223.8524.1224.12200
14 Jun 202223.3423.3423.3423.3423.34100
13 Jun 202223.2723.2723.2723.2723.27-
10 Jun 202225.9625.9625.9625.9625.96-
09 Jun 202228.1028.1028.1028.1028.10-
08 Jun 202229.7929.7929.7929.7929.79100
07 Jun 202230.7430.7430.7430.7430.74-
06 Jun 202230.0030.0030.0030.0030.00100
03 Jun 202229.6929.6929.6929.6929.69-
02 Jun 202230.6730.6730.6730.6730.67100
01 Jun 202229.7629.7629.7629.7629.76100
31 May 202230.5130.5130.5130.5130.51100
27 May 202230.9130.9130.9130.9130.91-
26 May 202229.4629.4629.4629.4629.46100
25 May 202227.9127.9127.9127.9127.91100
24 May 202227.1227.1226.9326.9326.93200
23 May 202227.6927.6927.6927.6927.69-
20 May 202226.1526.1526.1526.1526.15200
19 May 202226.3326.3326.3326.3326.33-
18 May 202226.3126.3126.3126.3126.31-
17 May 202228.8928.8928.8928.8928.89-
16 May 202227.1027.1027.0327.0327.03200
13 May 202227.6127.6127.6127.6127.61600
12 May 202226.0026.0026.0026.0026.00400
11 May 202226.1626.1626.1626.1626.16-
10 May 202227.3027.3027.3027.3027.30100
09 May 202227.7427.7427.4327.4327.43200
06 May 202229.5929.5929.5929.5929.59-
05 May 202230.0730.0730.0730.0730.07-
04 May 202230.5132.5230.5132.5232.52100
03 May 202230.4130.4630.1430.4630.46600
02 May 202229.8629.8629.8629.8629.86100
29 Apr 202229.2729.2729.2729.2729.27100
28 Apr 202231.4931.4931.4931.4931.49300
27 Apr 202230.6830.6830.2030.2030.201,000
26 Apr 202230.3730.3730.3730.3730.37100
25 Apr 202231.5631.5631.5631.5631.56-
22 Apr 202231.5631.5631.5631.5631.56100
21 Apr 202233.7833.7833.7833.7833.78200
20 Apr 202235.1835.1835.1835.1835.18100
19 Apr 202234.6934.6934.6934.6934.69100
18 Apr 202233.5333.5333.5333.5333.53100
14 Apr 202233.3033.3033.3033.3033.30100
13 Apr 202234.0734.0734.0734.0734.07100
12 Apr 202233.2433.2433.2433.2433.24100
11 Apr 202233.9433.9433.4333.4333.436,000
08 Apr 202233.9833.9833.9833.9833.98-
07 Apr 202233.7733.7733.7733.7733.77-
06 Apr 202233.3233.3233.3233.3233.32-
05 Apr 202234.1134.1134.1134.1134.11100
04 Apr 202235.2935.3234.9935.3035.30600
01 Apr 202234.8034.8034.8034.8034.80100
31 Mar 202236.0336.0335.4335.4435.44300
30 Mar 202240.4040.4036.8336.8336.83400
29 Mar 202237.7537.7537.7537.7537.75100
28 Mar 202237.2537.2536.1936.9136.9113,600
25 Mar 202236.6337.0236.6337.0237.02400
24 Mar 202236.3336.3336.3336.3336.33600
23 Mar 202236.3836.3835.5735.5735.57900
22 Mar 202236.1236.1235.9735.9935.99500
21 Mar 202235.4935.4935.4935.4935.49100
18 Mar 202234.6334.7134.6334.7134.71100
17 Mar 202234.1934.1934.1934.1934.19-
16 Mar 202232.7732.7732.7732.7732.77-
15 Mar 202231.6431.6431.6431.6431.64-
14 Mar 202231.0531.0531.0531.0531.05100
11 Mar 202231.9231.9231.9231.9231.92-
10 Mar 202232.5832.5832.5832.5832.58-
09 Mar 202231.9531.9531.9531.9531.95100
08 Mar 202230.7130.7130.7130.7130.71100
07 Mar 202230.7130.7130.7130.7130.71100
04 Mar 202232.9232.9232.9232.9232.92-
03 Mar 202233.0633.0632.7832.9932.999,100
02 Mar 202233.4233.4233.4233.4233.42100
01 Mar 202231.6431.6431.6431.6431.64100
28 Feb 202232.6032.6032.6032.6032.60-
25 Feb 202232.0732.0732.0732.0732.07-
24 Feb 202230.1430.1430.1430.1430.14100
23 Feb 202229.8529.8529.8529.8529.85-
22 Feb 202229.3830.4729.3830.4730.47100
18 Feb 202231.6031.6031.6031.6031.60100
17 Feb 202231.9931.9931.9931.9931.99100
16 Feb 202233.2533.2533.2533.2533.25-
15 Feb 202232.9432.9432.9432.9432.94100
14 Feb 202231.9232.3531.9232.2432.242,500
11 Feb 202233.0433.0433.0433.0433.04100
10 Feb 202234.4334.7833.2933.4333.4311,100
09 Feb 202233.4834.0233.4833.8933.89109,600
08 Feb 202232.5332.9332.0632.9332.93127,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...