Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Homebuilders ETN (NY: HOML )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 20, 2020 8.440 8.440 8.440 0 -2.31(-21.49%)
Mar 19, 2020 10.75 10.75 10.75 10.75 52 +0.00(+0.00%)
Mar 18, 2020 9.430 10.75 8.480 10.75 343 -5.74(-34.81%)
Mar 17, 2020 17.01 17.01 16.49 16.49 420 -6.76(-29.08%)
Mar 16, 2020 23.25 23.25 61 +0.00(+0.00%)
Mar 13, 2020 23.25 23.25 23.25 23.25 100 +0.00(+0.00%)
Mar 12, 2020 32.40 32.40 23.25 23.25 3,828 -13.97(-37.53%)
Mar 11, 2020 38.75 38.75 37.22 37.22 877 -10.01(-21.19%)
Mar 10, 2020 45.80 47.22 45.80 47.22 148 +1.56(+3.41%)
Mar 09, 2020 45.73 46.28 45.67 45.67 714 -13.11(-22.31%)
Mar 06, 2020 58.78 58.78 58.78 58.78 100 -4.09(-6.51%)
Mar 05, 2020 62.87 62.87 62.87 62.87 209 -4.58(-6.79%)
Mar 04, 2020 67.45 67.45 67.45 67.45 10 +5.42(+8.73%)
Mar 03, 2020 60.20 62.04 60.20 62.04 371 +1.89(+3.14%)
Mar 02, 2020 59.43 60.15 59.43 60.15 446 +4.46(+8.01%)
Feb 28, 2020 56.20 56.20 55.69 55.69 500 -4.85(-8.01%)
Feb 27, 2020 63.27 63.27 59.27 60.54 526 -2.96(-4.67%)
Feb 26, 2020 64.05 64.05 63.50 63.50 1,283 -4.60(-6.75%)
Feb 25, 2020 68.10 68.10 68.10 68.10 118 -9.14(-11.84%)
Feb 24, 2020 76.64 78.26 76.64 77.24 739 -3.10(-3.86%)
Feb 21, 2020 79.96 80.38 79.96 80.34 300 -0.54(-0.67%)
Feb 20, 2020 78.06 80.89 77.80 80.89 3,131 +1.30(+1.63%)
Feb 19, 2020 80.23 80.23 79.59 79.59 438 +1.68(+2.16%)
Feb 18, 2020 77.91 77.91 77.91 77.91 64 +0.14(+0.18%)
Feb 14, 2020 76.74 77.77 76.74 77.77 100 -0.44(-0.56%)
Feb 13, 2020 78.21 78.21 78.21 78.21 36 +0.52(+0.67%)
Feb 12, 2020 76.89 77.69 76.89 77.69 236 -0.53(-0.67%)
Feb 11, 2020 77.18 78.22 77.18 78.22 1,737 +1.20(+1.56%)
Feb 10, 2020 75.96 77.02 75.74 77.02 1,406 +1.98(+2.63%)
Feb 07, 2020 74.58 75.04 74.58 75.04 1,700 +1.52(+2.07%)
Feb 06, 2020 73.52 73.52 73.52 73.52 98 +0.50(+0.69%)
Feb 05, 2020 68.93 73.02 68.93 73.02 144 +4.21(+6.12%)
Feb 04, 2020 68.80 68.80 68.80 68.80 96 -1.60(-2.28%)
Feb 03, 2020 69.90 70.41 69.90 70.41 393 +0.91(+1.30%)
Jan 31, 2020 69.50 69.50 69.50 69.50 100 -4.17(-5.66%)
Jan 30, 2020 73.67 73.67 73.67 73.67 13 -0.58(-0.78%)
Jan 29, 2020 74.25 74.25 74.25 74.25 52 -2.30(-3.01%)
Jan 28, 2020 76.55 76.55 76.55 76.55 71 +2.95(+4.00%)
Jan 27, 2020 73.60 73.60 73.60 73.60 90 +0.50(+0.68%)
Jan 24, 2020 74.51 74.51 73.11 73.11 300 -1.76(-2.35%)
Jan 23, 2020 71.68 74.87 71.68 74.87 203 +3.54(+4.96%)
Jan 22, 2020 71.31 71.33 71.31 71.33 121 +0.95(+1.34%)
Jan 21, 2020 69.63 70.38 69.63 70.38 194 +2.60(+3.83%)
Jan 17, 2020 67.79 67.79 67.79 67.79 100 +0.04(+0.06%)
Jan 16, 2020 68.05 68.05 67.75 67.75 118 +0.44(+0.65%)
Jan 15, 2020 66.02 67.31 66.02 67.31 219 +2.83(+4.39%)
Jan 14, 2020 63.38 64.69 63.38 64.48 5,298 +1.84(+2.94%)
Jan 13, 2020 62.64 62.64 62.64 62.64 89 +1.24(+2.02%)
Jan 10, 2020 60.43 61.57 60.30 61.39 800 +0.96(+1.58%)
Jan 09, 2020 60.44 60.44 60.44 60.44 105 -0.10(-0.17%)
Jan 08, 2020 61.03 61.20 60.54 60.54 1,021 +1.23(+2.08%)
Jan 07, 2020 59.30 59.30 59.30 59.30 16 +0.18(+0.31%)
Jan 06, 2020 57.90 59.12 57.90 59.12 443 +1.33(+2.30%)
Jan 03, 2020 57.42 57.79 57.42 57.79 100 +0.65(+1.13%)
Jan 02, 2020 57.15 57.15 57.15 57.15 30 +0.29(+0.51%)
Dec 31, 2019 56.86 56.86 56.86 56.86 100 +0.57(+1.01%)
Dec 30, 2019 56.25 56.29 56.25 56.29 501 -0.55(-0.97%)
Dec 27, 2019 57.25 57.25 56.84 56.84 100 -0.15(-0.26%)
Dec 26, 2019 58.43 58.43 56.84 56.99 788 -1.18(-2.03%)
Dec 24, 2019 58.06 58.17 58.06 58.17 400 +1.29(+2.26%)
Dec 23, 2019 58.33 58.33 56.88 56.88 186 -1.53(-2.61%)
Dec 20, 2019 58.41 58.41 58.41 58.41 100 +2.55(+4.57%)
Dec 19, 2019 55.68 55.86 55.68 55.86 420 -2.01(-3.47%)
Dec 18, 2019 60.05 60.05 57.58 57.87 230 -1.29(-2.18%)
Dec 17, 2019 61.23 61.36 58.97 59.16 4,561 -1.69(-2.78%)
Dec 16, 2019 62.29 62.29 60.85 60.85 564 -1.16(-1.87%)
Dec 13, 2019 62.01 62.01 62.01 62.01 100 -0.09(-0.15%)
Dec 12, 2019 65.50 65.50 62.11 62.11 167 -3.35(-5.12%)
Dec 11, 2019 64.66 65.46 64.66 65.46 4,286 +1.59(+2.49%)
Dec 10, 2019 64.50 64.50 63.87 63.87 295 -0.93(-1.44%)
Dec 09, 2019 65.09 65.09 64.80 64.80 378 +1.21(+1.91%)
Dec 06, 2019 64.28 64.28 63.59 63.59 100 -0.69(-1.07%)
Dec 05, 2019 63.01 64.28 63.01 64.28 1,081 +2.49(+4.03%)
Dec 04, 2019 61.79 61.79 61.79 61.79 26 +0.91(+1.49%)
Dec 03, 2019 60.88 60.88 60.88 60.88 58 +0.89(+1.49%)
Dec 02, 2019 59.77 59.99 59.77 59.99 476 -2.49(-3.98%)
Nov 29, 2019 62.48 62.48 62.48 62.48 100 -0.23(-0.37%)
Nov 27, 2019 63.09 63.09 62.71 62.71 100 -0.73(-1.15%)
Nov 26, 2019 63.43 63.43 63.43 63.43 33 +2.07(+3.38%)
Nov 25, 2019 79.17 79.17 61.36 61.36 195 +2.00(+3.37%)
Nov 22, 2019 59.36 59.36 59.36 59.36 100 -0.80(-1.34%)
Nov 21, 2019 60.17 60.17 60.17 60.17 3 -1.45(-2.36%)
Nov 20, 2019 61.62 61.62 61.62 61.62 131 +0.09(+0.14%)
Nov 19, 2019 61.76 61.76 61.53 61.53 103 -0.51(-0.83%)
Nov 18, 2019 62.16 62.16 62.05 62.05 390 +1.41(+2.32%)
Nov 15, 2019 60.64 60.64 60.64 60.64 100 -1.07(-1.73%)
Nov 14, 2019 60.99 61.71 60.99 61.71 178 +0.72(+1.18%)
Nov 13, 2019 60.99 60.99 60.99 60.99 26 +0.92(+1.54%)
Nov 12, 2019 60.07 60.07 60.07 60.07 110 +0.91(+1.53%)
Nov 11, 2019 54.87 59.31 54.87 59.16 1,462 +1.79(+3.12%)
Nov 08, 2019 57.76 57.76 57.37 57.37 1,000 +0.10(+0.18%)
Nov 07, 2019 60.27 60.27 56.75 57.27 10,118 -3.55(-5.84%)
Nov 06, 2019 58.31 60.82 58.15 60.82 1,223 +1.76(+2.98%)
Nov 05, 2019 61.15 61.15 58.90 59.06 2,607 -1.90(-3.12%)
Nov 04, 2019 64.63 64.63 60.94 60.96 2,477 -4.07(-6.26%)
Nov 01, 2019 61.81 65.03 61.78 65.03 2,100 +3.78(+6.18%)
Oct 31, 2019 60.50 62.31 60.21 61.25 3,662 -0.97(-1.56%)
Oct 30, 2019 61.60 62.27 58.20 62.21 5,719 +0.09(+0.15%)
Oct 29, 2019 62.65 64.63 62.12 62.12 2,549 -1.61(-2.53%)
Oct 28, 2019 68.00 68.00 63.58 63.73 9,685 -3.74(-5.54%)
Oct 25, 2019 68.80 69.39 67.47 67.47 4,300 -0.80(-1.17%)
Oct 24, 2019 67.39 68.27 67.39 68.27 2,585 +1.78(+2.68%)
Oct 23, 2019 66.29 66.49 65.83 66.49 1,537 +0.49(+0.75%)
Oct 22, 2019 66.30 66.52 64.61 66.00 8,156 +0.74(+1.13%)
Oct 21, 2019 65.80 65.80 65.26 65.26 2,094 -0.76(-1.15%)
Oct 18, 2019 65.96 66.19 65.88 66.02 1,800 +0.93(+1.43%)
Oct 17, 2019 63.65 66.23 58.64 65.09 2,097 +0.40(+0.62%)
Oct 16, 2019 63.29 64.68 63.29 64.68 1,089 +2.94(+4.76%)
Oct 15, 2019 60.67 61.74 60.67 61.74 665 +2.43(+4.09%)
Oct 14, 2019 58.34 59.55 58.34 59.32 2,305 +0.85(+1.45%)
Oct 11, 2019 57.80 59.50 57.80 58.47 1,300 +0.24(+0.41%)
Oct 10, 2019 57.99 58.38 57.99 58.23 1,588 -0.45(-0.76%)
Oct 09, 2019 59.25 59.25 58.68 58.68 345 -0.03(-0.05%)
Oct 08, 2019 57.50 59.44 57.50 58.71 4,337 -0.26(-0.44%)
Oct 07, 2019 59.13 59.21 58.97 58.97 2,536 -0.11(-0.18%)
Oct 04, 2019 59.02 59.17 58.96 59.08 900 +2.40(+4.23%)
Oct 03, 2019 55.70 56.77 55.70 56.68 2,793 -0.11(-0.20%)
Oct 02, 2019 57.41 57.41 55.67 56.79 1,521 -0.44(-0.78%)
Oct 01, 2019 57.70 58.19 56.70 57.24 1,011 -1.19(-2.04%)
Sep 30, 2019 56.34 58.63 56.34 58.43 1,590 +2.31(+4.11%)
Sep 27, 2019 57.55 57.55 56.12 56.12 900 -1.85(-3.19%)
Sep 26, 2019 58.70 58.70 57.68 57.97 4,571 -0.22(-0.38%)
Sep 25, 2019 57.70 58.19 55.85 58.19 1,214 +2.17(+3.88%)
Sep 24, 2019 55.69 57.65 55.69 56.02 1,783 -0.33(-0.59%)
Sep 23, 2019 56.17 56.73 56.05 56.35 833 +0.35(+0.62%)
Sep 20, 2019 56.07 56.07 55.65 56.00 2,700 -0.08(-0.14%)
Sep 19, 2019 55.72 56.59 55.72 56.08 2,127 +0.19(+0.34%)
Sep 18, 2019 55.64 55.89 55.60 55.89 1,269 +0.25(+0.46%)
Sep 17, 2019 53.90 55.64 53.70 55.64 877 +0.72(+1.32%)
Sep 16, 2019 53.77 55.31 53.77 54.91 1,518 +0.54(+0.99%)
Sep 13, 2019 55.15 55.15 54.37 54.37 400 +0.02(+0.05%)
Sep 12, 2019 54.55 54.89 54.35 54.35 2,617 +1.33(+2.50%)
Sep 11, 2019 51.25 53.02 51.25 53.02 997 +2.78(+5.53%)
Sep 10, 2019 50.29 50.29 49.37 50.24 1,701 -0.52(-1.02%)
Sep 09, 2019 50.55 51.50 50.48 50.76 526 +0.96(+1.93%)
Sep 06, 2019 49.81 50.20 49.55 49.80 2,100 +0.74(+1.51%)
Sep 05, 2019 49.86 49.86 48.40 49.06 618 -0.24(-0.48%)
Sep 04, 2019 48.18 49.50 48.16 49.30 599 +1.79(+3.77%)
Sep 03, 2019 48.02 48.07 47.51 47.51 609 -0.93(-1.91%)
Aug 30, 2019 48.30 48.43 47.73 48.43 1,200 +0.95(+1.99%)
Aug 29, 2019 48.07 48.07 47.49 47.49 468 +0.49(+1.04%)
Aug 28, 2019 45.44 47.00 45.44 47.00 302 +0.90(+1.96%)
Aug 27, 2019 46.12 46.12 46.09 46.09 115 -0.94(-2.00%)
Aug 26, 2019 47.24 47.24 46.58 47.03 1,902 +0.49(+1.05%)
Aug 23, 2019 48.71 49.43 46.55 46.55 13,200 -2.79(-5.66%)
Aug 22, 2019 48.85 49.34 48.17 49.34 2,450 +0.49(+1.01%)
Aug 21, 2019 47.86 48.85 47.86 48.85 950 +0.86(+1.79%)
Aug 20, 2019 46.92 47.99 46.47 47.99 1,950 +0.84(+1.78%)
Aug 19, 2019 45.80 47.65 45.75 47.15 752 +1.80(+3.98%)
Aug 16, 2019 44.15 45.34 44.15 45.34 300 +1.33(+3.01%)
Aug 15, 2019 44.10 44.30 44.02 44.02 586 -0.56(-1.26%)
Aug 14, 2019 44.98 45.24 44.25 44.58 1,302 -1.82(-3.92%)
Aug 13, 2019 45.17 46.40 45.12 46.40 304 +2.16(+4.88%)
Aug 12, 2019 44.27 44.27 44.18 44.24 506 -1.10(-2.43%)
Aug 09, 2019 45.49 45.58 45.34 45.34 1,500 -1.00(-2.17%)
Aug 08, 2019 46.34 46.34 46.34 46.34 104 +1.16(+2.57%)
Aug 07, 2019 42.38 45.18 42.29 45.18 767 +1.65(+3.79%)
Aug 06, 2019 42.63 43.53 42.63 43.53 702 +1.23(+2.90%)
Aug 05, 2019 42.30 42.30 42.30 42.30 339 -2.43(-5.44%)
Aug 02, 2019 44.73 44.73 44.73 44.73 100 -0.51(-1.13%)
Aug 01, 2019 45.35 45.35 45.24 45.24 102 +1.08(+2.44%)
Jul 31, 2019 43.61 44.16 42.79 44.16 347 -0.95(-2.11%)
Jul 30, 2019 45.11 45.11 45.11 45.11 2 +2.43(+5.69%)
Jul 29, 2019 42.69 42.69 42.69 42.69 2 -0.92(-2.11%)
Jul 26, 2019 43.06 43.61 43.06 43.61 800 -0.01(-0.03%)
Jul 25, 2019 43.62 43.62 43.62 43.62 3 +2.62(+6.39%)
Jul 24, 2019 41.00 41.00 41.00 41.00 70 +1.91(+4.88%)
Jul 23, 2019 39.09 39.09 39.09 39.09 10 -1.87(-4.57%)
Jul 22, 2019 41.43 41.43 40.96 40.96 104 -0.73(-1.74%)
Jul 19, 2019 41.69 41.69 41.69 41.69 100 -0.66(-1.57%)
Jul 18, 2019 42.08 42.48 42.08 42.35 1,404 -0.22(-0.51%)
Jul 17, 2019 42.57 42.57 42.57 42.57 4 -1.00(-2.30%)
Jul 16, 2019 43.57 43.57 43.57 43.57 27 +0.83(+1.94%)
Jul 15, 2019 43.37 43.37 42.60 42.74 2,502 -0.93(-2.12%)
Jul 12, 2019 42.90 43.84 42.69 43.66 400 +1.79(+4.28%)
Jul 11, 2019 41.01 41.87 40.93 41.87 1,035 -0.33(-0.77%)
Jul 10, 2019 41.07 42.20 40.73 42.20 502 +1.33(+3.26%)
Jul 09, 2019 41.98 41.98 40.87 40.87 13,102 -0.94(-2.25%)
Jul 08, 2019 41.24 41.81 40.27 41.81 6,304 +1.18(+2.90%)
Jul 05, 2019 41.72 41.72 40.61 40.63 14,200 -1.61(-3.82%)
Jul 03, 2019 42.24 42.24 42.24 42.24 100 +0.82(+1.97%)
Jul 02, 2019 41.38 41.42 40.75 41.42 9,602 +0.68(+1.66%)
Jul 01, 2019 40.30 40.75 40.30 40.75 801 +0.45(+1.11%)
Jun 28, 2019 39.79 40.71 39.35 40.30 14,100 +1.09(+2.77%)
Jun 27, 2019 38.57 39.21 37.85 39.21 7,322 +2.44(+6.65%)
Jun 26, 2019 37.20 37.36 33.91 36.77 6,869 -0.53(-1.42%)
Jun 25, 2019 40.76 40.76 37.17 37.30 6,723 -2.39(-6.03%)
Jun 24, 2019 40.31 40.36 39.50 39.69 12,102 -0.26(-0.64%)
Jun 21, 2019 42.72 42.72 39.95 39.95 5,000 -2.23(-5.28%)
Jun 20, 2019 42.60 42.60 42.18 42.18 343 +1.21(+2.95%)
Jun 19, 2019 42.27 42.29 39.83 40.97 1,688 -0.85(-2.03%)
Jun 18, 2019 42.83 42.83 41.82 41.82 301 -0.05(-0.12%)
Jun 17, 2019 43.13 43.22 40.39 41.86 10,466 -1.04(-2.43%)
Jun 14, 2019 42.50 42.91 42.46 42.91 300 +0.86(+2.04%)
Jun 13, 2019 42.15 42.25 41.46 42.05 6,817 +1.08(+2.63%)
Jun 12, 2019 41.71 41.71 40.97 40.97 7,867 -0.15(-0.36%)
Jun 11, 2019 42.58 42.58 41.12 41.12 572 -1.21(-2.85%)
Jun 10, 2019 43.17 43.40 42.32 42.32 691 -0.21(-0.50%)
Jun 07, 2019 41.72 42.54 41.15 42.54 8,700 +1.40(+3.40%)
Jun 06, 2019 42.55 42.78 41.14 41.14 7,816 -0.30(-0.72%)
Jun 05, 2019 41.58 41.58 40.90 41.44 797 +0.53(+1.28%)
Jun 04, 2019 40.47 40.91 39.58 40.91 11,511 +1.37(+3.47%)
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.