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 (%)
May 31, 2019 39.13 39.63 38.08 38.16 7,800 -0.96(-2.44%)
May 30, 2019 39.64 39.76 38.53 39.11 2,604 +0.03(+0.06%)
May 29, 2019 40.01 40.06 39.09 39.09 302 -1.43(-3.53%)
May 28, 2019 41.66 41.68 40.52 40.52 1,746 -1.21(-2.90%)
May 24, 2019 41.02 41.73 41.02 41.73 400 +1.71(+4.28%)
May 23, 2019 40.68 41.50 40.02 40.02 7,302 -1.21(-2.92%)
May 22, 2019 40.88 41.44 40.87 41.23 10,258 -0.57(-1.35%)
May 21, 2019 41.04 41.79 41.04 41.79 902 +1.09(+2.68%)
May 20, 2019 42.65 42.65 40.70 40.70 505 -1.89(-4.44%)
May 17, 2019 43.23 43.42 42.59 42.59 5,800 -1.04(-2.39%)
May 16, 2019 43.00 44.19 42.82 43.63 1,451 +0.68(+1.59%)
May 15, 2019 41.97 42.95 41.97 42.95 322 +0.04(+0.08%)
May 14, 2019 42.00 42.91 42.00 42.91 455 +1.89(+4.61%)
May 13, 2019 40.51 41.03 40.32 41.03 2,002 -0.43(-1.03%)
May 10, 2019 41.33 41.45 40.78 41.45 600 -0.08(-0.19%)
May 09, 2019 40.37 41.53 40.35 41.53 311 +1.07(+2.63%)
May 08, 2019 41.62 41.62 40.46 40.46 1,922 -0.93(-2.24%)
May 07, 2019 41.93 42.05 41.39 41.39 488 -1.08(-2.55%)
May 06, 2019 42.21 42.47 41.66 42.47 1,205 -0.60(-1.40%)
May 03, 2019 41.18 43.19 41.18 43.07 8,200 +0.68(+1.61%)
May 02, 2019 40.71 42.39 40.71 42.39 405 +1.82(+4.49%)
May 01, 2019 40.32 40.57 40.32 40.57 302 +0.54(+1.34%)
Apr 30, 2019 39.24 40.03 39.16 40.03 6,302 +0.89(+2.27%)
Apr 29, 2019 39.18 39.18 38.97 39.14 604 +0.23(+0.58%)
Apr 26, 2019 39.32 39.32 38.47 38.92 1,600 -0.23(-0.59%)
Apr 25, 2019 39.98 39.98 38.47 39.15 5,102 -1.86(-4.55%)
Apr 24, 2019 40.94 41.01 40.74 41.01 1,503 +0.25(+0.62%)
Apr 23, 2019 40.53 40.76 40.20 40.76 7,902 +1.43(+3.64%)
Apr 22, 2019 40.29 40.29 39.31 39.33 3,425 -1.79(-4.35%)
Apr 18, 2019 40.40 41.12 40.08 41.12 3,300 +0.80(+1.98%)
Apr 17, 2019 39.97 40.32 39.89 40.32 1,604 +0.56(+1.42%)
Apr 16, 2019 39.75 39.75 39.75 39.75 28 +0.44(+1.12%)
Apr 15, 2019 39.41 39.41 38.83 39.31 4,362 -0.03(-0.08%)
Apr 12, 2019 39.69 39.99 39.34 39.34 5,400 -0.25(-0.62%)
Apr 11, 2019 38.31 39.59 38.18 39.59 2,400 +0.90(+2.32%)
Apr 10, 2019 38.08 38.69 38.00 38.69 3,504 +1.23(+3.28%)
Apr 09, 2019 37.85 38.08 37.47 37.47 5,434 -1.06(-2.75%)
Apr 08, 2019 38.35 38.53 38.09 38.53 1,648 +0.20(+0.51%)
Apr 05, 2019 37.34 38.33 37.34 38.33 7,200 +1.21(+3.26%)
Apr 04, 2019 36.70 37.12 36.42 37.12 1,714 +1.99(+5.66%)
Apr 03, 2019 35.41 35.76 34.60 35.13 2,200 +0.88(+2.57%)
Apr 02, 2019 34.13 34.31 34.03 34.25 9,748 -0.54(-1.56%)
Apr 01, 2019 34.54 34.79 33.97 34.79 1,607 +0.46(+1.35%)
Mar 29, 2019 35.53 35.69 34.33 34.33 9,600 -1.06(-2.99%)
Mar 28, 2019 35.74 35.74 35.39 35.39 100 -1.23(-3.35%)
Mar 27, 2019 35.34 36.61 35.34 36.61 100 +2.24(+6.53%)
Mar 26, 2019 33.59 34.37 33.59 34.37 401 -0.19(-0.56%)
Mar 25, 2019 34.56 34.56 34.56 34.56 3 +1.91(+5.84%)
Mar 22, 2019 32.66 32.66 32.66 32.66 100 -0.16(-0.49%)
Mar 21, 2019 32.82 32.82 32.82 32.82 16 +1.90(+6.14%)
Mar 20, 2019 31.02 31.02 30.92 30.92 116 -0.56(-1.77%)
Mar 19, 2019 33.04 33.04 31.48 31.48 102 -1.63(-4.92%)
Mar 18, 2019 32.69 33.11 32.69 33.11 102 +0.06(+0.17%)
Mar 15, 2019 33.05 33.05 33.05 33.05 100 -0.31(-0.92%)
Mar 14, 2019 33.34 33.36 33.00 33.36 490 -0.32(-0.96%)
Mar 13, 2019 34.40 34.40 33.68 33.68 100 -0.70(-2.02%)
Mar 12, 2019 33.59 34.38 33.59 34.38 100 -0.18(-0.51%)
Mar 11, 2019 34.00 34.56 34.00 34.56 1,114 +1.13(+3.39%)
Mar 08, 2019 33.90 33.90 33.42 33.42 200 +0.22(+0.68%)
Mar 07, 2019 32.32 33.20 32.32 33.20 100 +1.67(+5.28%)
Mar 06, 2019 31.53 31.53 31.53 31.53 2 -0.77(-2.38%)
Mar 05, 2019 32.08 32.30 32.08 32.30 100 -1.51(-4.45%)
Mar 04, 2019 33.81 33.81 33.81 33.81 2 +1.24(+3.80%)
Mar 01, 2019 32.57 32.57 32.57 32.57 100 -0.16(-0.47%)
Feb 28, 2019 32.88 33.23 32.73 32.73 507 -1.47(-4.30%)
Feb 27, 2019 34.03 34.20 34.03 34.20 213 -0.66(-1.90%)
Feb 26, 2019 34.86 34.86 34.86 34.86 6 -0.59(-1.66%)
Feb 25, 2019 35.89 35.89 35.44 35.44 107 -0.67(-1.84%)
Feb 22, 2019 36.11 36.11 36.11 36.11 0 +0.70(+1.97%)
Feb 21, 2019 35.41 35.41 35.41 35.41 0 +0.95(+2.75%)
Feb 20, 2019 34.46 34.46 34.46 34.46 1 -0.57(-1.64%)
Feb 19, 2019 35.04 35.04 35.04 35.04 45 +0.72(+2.09%)
Feb 15, 2019 34.32 34.32 34.32 34.32 100 +0.40(+1.19%)
Feb 14, 2019 33.92 33.92 33.15 33.92 116 -0.60(-1.75%)
Feb 13, 2019 34.52 34.52 34.52 34.52 32 -0.96(-2.71%)
Feb 12, 2019 35.48 35.48 35.48 35.48 1 +3.57(+11.18%)
Feb 11, 2019 31.91 31.91 31.91 31.91 2 +0.05(+0.16%)
Feb 08, 2019 31.86 31.86 31.86 31.86 0 -0.75(-2.29%)
Feb 07, 2019 32.61 32.61 32.61 32.61 0 +0.08(+0.26%)
Feb 06, 2019 32.52 32.52 32.52 32.52 0 -1.60(-4.69%)
Feb 05, 2019 34.13 34.13 34.13 34.13 6 +1.02(+3.08%)
Feb 04, 2019 33.11 33.11 33.11 33.11 2 -0.40(-1.20%)
Feb 01, 2019 33.51 33.51 33.51 33.51 100 +0.14(+0.41%)
Jan 31, 2019 33.24 33.50 32.81 33.37 1,038 +2.14(+6.84%)
Jan 30, 2019 31.24 31.24 31.24 31.24 3 +0.60(+1.97%)
Jan 29, 2019 30.64 30.64 30.64 30.64 0 +0.96(+3.25%)
Jan 28, 2019 29.67 29.67 29.67 29.67 2 -0.19(-0.64%)
Jan 25, 2019 29.86 29.86 29.86 29.86 100 -0.25(-0.83%)
Jan 24, 2019 30.11 30.11 30.11 30.11 52 +1.26(+4.38%)
Jan 23, 2019 28.85 28.85 28.85 28.85 19 +0.88(+3.15%)
Jan 22, 2019 28.09 28.09 27.97 27.97 102 -1.33(-4.56%)
Jan 18, 2019 29.30 29.30 29.30 29.30 0 -0.54(-1.81%)
Jan 17, 2019 29.84 29.84 29.84 29.84 48 -0.22(-0.73%)
Jan 16, 2019 30.06 30.06 30.06 30.06 2 -0.64(-2.08%)
Jan 15, 2019 30.70 30.70 30.70 30.70 26 +0.26(+0.84%)
Jan 14, 2019 30.58 30.58 30.44 30.44 103 -1.05(-3.32%)
Jan 11, 2019 31.49 31.49 31.49 31.49 100 +0.08(+0.25%)
Jan 10, 2019 31.41 31.41 31.41 31.41 44 -0.64(-2.00%)
Jan 09, 2019 30.29 32.05 30.29 32.05 116 +1.92(+6.38%)
Jan 08, 2019 29.60 30.13 29.60 30.13 235 +0.50(+1.69%)
Jan 07, 2019 29.63 29.63 29.63 29.63 44 +2.05(+7.43%)
Jan 04, 2019 27.58 27.58 27.58 27.58 100 +2.36(+9.37%)
Jan 03, 2019 25.25 25.25 25.22 25.22 103 +4.77(+23.32%)
Jan 02, 2019 20.45 24.00 20.45 20.45 695 -3.46(-14.48%)
Dec 31, 2018 23.91 23.91 23.91 23.91 100 -0.37(-1.52%)
Dec 28, 2018 23.77 24.28 23.72 24.28 200 +0.51(+2.16%)
Dec 27, 2018 22.64 23.77 22.64 23.77 100 -0.07(-0.31%)
Dec 26, 2018 20.80 23.84 20.80 23.84 252 +2.25(+10.43%)
Dec 24, 2018 21.59 21.59 21.59 21.59 100 -1.18(-5.16%)
Dec 21, 2018 22.77 22.77 22.77 22.77 0 -2.23(-8.92%)
Dec 20, 2018 25.49 25.49 25.00 25.00 491 -0.35(-1.37%)
Dec 19, 2018 25.34 25.34 25.34 25.34 0 -0.69(-2.66%)
Dec 18, 2018 25.91 26.03 25.91 26.03 1,000 +1.30(+5.25%)
Dec 17, 2018 24.74 24.74 24.74 24.74 3 -0.36(-1.45%)
Dec 14, 2018 25.54 25.60 25.10 25.10 2,900 -0.86(-3.30%)
Dec 13, 2018 26.70 26.70 25.96 25.96 100 -0.73(-2.74%)
Dec 12, 2018 26.59 26.69 26.59 26.69 100 +0.80(+3.10%)
Dec 11, 2018 25.89 25.89 25.89 25.89 0 -0.31(-1.18%)
Dec 10, 2018 26.33 26.33 26.19 26.19 212 -1.69(-6.05%)
Dec 07, 2018 27.88 27.88 27.88 27.88 100 +0.00(+0.00%)
Dec 06, 2018 27.88 27.88 27.88 27.88 20 +0.00(+0.00%)
Dec 04, 2018 27.88 27.88 27.88 27.88 100 -0.05(-0.18%)
Dec 03, 2018 27.93 27.93 27.93 27.93 140 -1.12(-3.86%)
Nov 30, 2018 28.91 29.14 28.91 29.05 300 +2.41(+9.05%)
Nov 29, 2018 26.64 26.64 10 +0.00(+0.00%)
Nov 28, 2018 26.64 26.64 26.64 26.64 105 -2.43(-8.36%)
Nov 27, 2018 28.94 29.08 28.80 29.07 1,900 +2.49(+9.37%)
Nov 26, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 23, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 21, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 20, 2018 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 19, 2018 26.58 26.58 26.58 26.58 100 +1.18(+4.65%)
Nov 16, 2018 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Nov 15, 2018 25.40 25.40 25.40 25.40 18 +0.00(+0.00%)
Nov 14, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 13, 2018 25.40 25.40 25.40 25.40 1 +0.00(+0.00%)
Nov 12, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 09, 2018 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Nov 08, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 07, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 06, 2018 25.40 25.40 25.40 25.40 90 +0.00(+0.00%)
Nov 05, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 02, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Nov 01, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Oct 31, 2018 0 +0.00(+0.00%)
Oct 30, 2018 25.40 25.40 25.40 0 +0.00(+0.00%)
Oct 29, 2018 25.40 25.40 25.40 25.40 20 +0.00(+0.00%)
Oct 26, 2018 25.37 25.40 25.37 25.40 200 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 24.19 24.19 24.19 24.19 17 +0.00(+0.00%)
Oct 23, 2018 24.27 24.27 24.10 24.19 301 -4.01(-14.22%)
Oct 22, 2018 28.20 28.20 28.20 28.20 15 +0.00(+0.00%)
Oct 19, 2018 28.20 28.20 28.20 28.20 100 +0.00(+0.00%)
Oct 18, 2018 27.60 28.20 27.60 28.20 1,800 -0.01(-0.04%)
Oct 17, 2018 27.62 28.21 27.62 28.21 745 -1.63(-5.46%)
Oct 16, 2018 27.95 29.84 27.95 29.84 1,303 -0.87(-2.84%)
Oct 15, 2018 30.71 30.71 30.71 30.71 10 +0.00(+0.00%)
Oct 12, 2018 30.71 30.71 30.71 0 +0.00(+0.00%)
Oct 11, 2018 30.71 30.71 30.71 30.71 2 +0.00(+0.00%)
Oct 10, 2018 30.71 30.71 30.71 30.71 465 -0.91(-2.88%)
Oct 09, 2018 31.62 31.62 31.62 31.62 302 -0.44(-1.37%)
Oct 08, 2018 30.06 32.06 30.06 32.06 850 +1.53(+5.01%)
Oct 05, 2018 30.53 30.53 30.53 30.53 100 -1.63(-5.07%)
Oct 04, 2018 32.16 32.16 32.16 32.16 102 -2.34(-6.78%)
Oct 03, 2018 34.50 34.50 34.50 34.50 121 -0.52(-1.48%)
Oct 02, 2018 35.02 35.02 35.02 0 +0.00(+0.00%)
Oct 01, 2018 35.01 35.02 35.01 35.02 12,127 -6.63(-15.92%)
Sep 28, 2018 41.65 41.65 41.65 41.65 100 +0.00(+0.00%)
Sep 27, 2018 41.65 41.65 41.65 0 +0.00(+0.00%)
Sep 26, 2018 41.65 41.65 41.65 0 +0.00(+0.00%)
Sep 25, 2018 41.65 41.65 1 +0.00(+0.00%)
Sep 24, 2018 41.65 41.65 41.65 41.65 1 +0.00(+0.00%)
Sep 21, 2018 41.65 41.65 41.65 0 +0.00(+0.00%)
Sep 20, 2018 41.65 41.65 41.65 41.65 3 +0.00(+0.00%)
Sep 19, 2018 41.65 41.65 41.65 0 +0.00(+0.00%)
Sep 18, 2018 41.65 41.65 41.65 41.65 120 +0.25(+0.62%)
Sep 17, 2018 41.40 41.40 41.40 41.40 3 +0.00(+0.00%)
Sep 14, 2018 41.40 41.40 41.40 41.40 100 +0.00(+0.00%)
Sep 13, 2018 41.40 41.40 41.40 41.40 5 +0.00(+0.00%)
Sep 12, 2018 41.40 41.40 41.40 41.40 3 +0.00(+0.00%)
Sep 11, 2018 41.31 41.40 41.31 41.40 202 -2.34(-5.36%)
Sep 10, 2018 43.74 43.74 43.74 43.74 31 +0.00(+0.00%)
Sep 07, 2018 43.74 43.74 43.74 43.74 100 +0.00(+0.00%)
Sep 06, 2018 43.74 43.74 43.74 43.74 3 +0.00(+0.00%)
Sep 05, 2018 43.74 43.74 43.74 43.74 2 +0.00(+0.00%)
Sep 04, 2018 43.74 43.74 43.74 43.74 102 +0.00(+0.00%)
Aug 31, 2018 43.74 43.74 43.74 0 +0.00(+0.00%)
Aug 30, 2018 43.74 43.74 43.74 43.74 3 +0.00(+0.00%)
Aug 29, 2018 43.74 43.74 43.74 43.74 3 +0.00(+0.00%)
Aug 28, 2018 43.74 43.74 43.74 43.74 4 +0.00(+0.00%)
Aug 27, 2018 43.74 43.74 43.74 43.74 3 +0.00(+0.00%)
Aug 24, 2018 43.74 43.74 43.74 0 +0.00(+0.00%)
Aug 23, 2018 43.74 43.74 43.74 43.74 101 -1.27(-2.82%)
Aug 22, 2018 45.01 45.01 45.01 0 +0.00(+0.00%)
Aug 21, 2018 44.94 45.01 44.90 45.01 900 +3.28(+7.86%)
Aug 20, 2018 41.73 41.73 1 +0.00(+0.00%)
Aug 17, 2018 41.73 41.73 41.73 41.73 600 +0.03(+0.07%)
Aug 16, 2018 42.16 42.16 41.70 41.70 1,601 +0.75(+1.83%)
Aug 15, 2018 40.95 40.95 40.95 0 +0.00(+0.00%)
Aug 14, 2018 40.95 40.95 40.95 0 +0.00(+0.00%)
Aug 13, 2018 40.95 40.95 40.95 40.95 101 -0.79(-1.90%)
Aug 10, 2018 41.74 41.74 41.74 0 +0.00(+0.00%)
Aug 09, 2018 41.74 41.74 5 +0.00(+0.00%)
Aug 08, 2018 0 +0.00(+0.00%)
Aug 07, 2018 0 +0.00(+0.00%)
Aug 06, 2018 41.73 41.74 41.73 41.74 251 +0.29(+0.71%)
Aug 03, 2018 41.45 41.45 41.45 41.45 100 +0.00(+0.00%)
Aug 02, 2018 41.45 41.45 41.45 41.45 100 -0.32(-0.77%)
Aug 01, 2018 41.78 41.88 41.77 41.77 6,000 -6.23(-12.98%)
Jul 31, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Jul 30, 2018 48.00 48.00 48.00 0 +0.00(+0.00%)
Jul 27, 2018 48.00 48.00 48.00 48.00 100 +0.00(+0.00%)
Jul 12, 2018 48.00 48.00 48.00 3 +3.50(+7.87%)
Jun 28, 2018 44.50 44.50 44.50 0 -3.45(-7.19%)
Jun 18, 2018 47.95 47.95 47.95 0 -4.05(-7.79%)
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.