Skip to main content

Etracs 2X MSCI US Minimum Volatility Fund (NY: USML )

40.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 40.70 40.70 40.70 40.70 0 +0.02(+0.06%)
Sep 19, 2024 40.68 40.68 40.68 40.68 84 +0.29(+0.71%)
Sep 18, 2024 40.39 40.39 40.39 40.39 3 -0.32(-0.77%)
Sep 17, 2024 40.70 40.70 40.70 40.70 30 -0.47(-1.14%)
Sep 16, 2024 41.17 41.17 41.17 41.17 73 +0.40(+0.98%)
Sep 13, 2024 40.77 40.77 40.77 40.77 100 +0.50(+1.25%)
Sep 12, 2024 40.35 40.35 40.27 40.27 113 +0.41(+1.02%)
Sep 11, 2024 45.94 45.94 39.32 39.86 581 -0.14(-0.36%)
Sep 10, 2024 40.00 40.00 40.00 40.00 21 +0.21(+0.54%)
Sep 09, 2024 39.79 39.79 39.79 39.79 13 +0.64(+1.63%)
Sep 06, 2024 39.15 39.15 39.15 39.15 100 -0.71(-1.78%)
Sep 05, 2024 39.86 39.86 39.86 39.86 31 -0.64(-1.59%)
Sep 04, 2024 40.50 40.50 40.50 40.50 177 +0.17(+0.41%)
Sep 03, 2024 40.34 40.34 40.34 40.34 99 -0.53(-1.31%)
Aug 30, 2024 40.87 40.87 40.87 40.87 100 +0.57(+1.43%)
Aug 29, 2024 40.30 40.30 40.30 40.30 51 +0.12(+0.29%)
Aug 28, 2024 40.18 40.18 40.18 40.18 53 -0.00(-0.01%)
Aug 27, 2024 40.15 40.18 40.15 40.18 109 +0.20(+0.51%)
Aug 26, 2024 41.53 41.53 39.98 39.98 113 -0.03(-0.09%)
Aug 23, 2024 40.01 40.01 40.01 40.01 151 +0.49(+1.23%)
Aug 22, 2024 39.83 39.83 39.53 39.53 451 -0.25(-0.64%)
Aug 21, 2024 39.78 39.78 39.78 39.78 155 +0.38(+0.97%)
Aug 20, 2024 39.40 39.40 39.40 39.40 43 +0.09(+0.23%)
Aug 19, 2024 39.31 39.31 39.31 39.31 26 +0.41(+1.06%)
Aug 16, 2024 38.89 38.89 38.89 38.89 100 +0.26(+0.66%)
Aug 15, 2024 38.64 38.64 38.64 38.64 135 +0.43(+1.12%)
Aug 14, 2024 38.21 38.21 38.21 38.21 40 +0.56(+1.49%)
Aug 13, 2024 37.65 37.65 37.65 37.65 25 +0.61(+1.66%)
Aug 12, 2024 37.47 37.47 37.04 37.04 101 -0.21(-0.56%)
Aug 09, 2024 37.24 37.24 37.24 37.24 100 +0.27(+0.72%)
Aug 08, 2024 36.98 36.98 36.98 36.98 6 +0.85(+2.35%)
Aug 07, 2024 36.13 36.13 36.13 36.13 3 -0.15(-0.41%)
Aug 06, 2024 36.28 36.28 36.28 36.28 30 +0.56(+1.56%)
Aug 05, 2024 35.72 35.72 35.72 35.72 30 -1.62(-4.35%)
Aug 02, 2024 37.34 37.34 37.34 37.34 110 -0.11(-0.29%)
Aug 01, 2024 37.45 37.45 37.45 37.45 34 -0.05(-0.13%)
Jul 31, 2024 37.50 37.50 37.50 37.50 239 +0.18(+0.47%)
Jul 30, 2024 37.35 37.35 37.32 37.32 383 +0.25(+0.69%)
Jul 29, 2024 37.07 37.07 37.07 37.07 8 +0.17(+0.45%)
Jul 26, 2024 36.97 36.97 36.90 36.90 350 +0.67(+1.85%)
Jul 25, 2024 36.23 36.23 36.23 36.23 28 +0.17(+0.48%)
Jul 24, 2024 36.06 36.06 36.06 36.06 8 -0.28(-0.76%)
Jul 23, 2024 36.34 36.34 36.34 36.34 7 -0.34(-0.92%)
Jul 22, 2024 36.68 36.68 36.68 36.68 3 +0.32(+0.88%)
Jul 19, 2024 36.36 36.36 36.36 36.36 100 -0.62(-1.67%)
Jul 18, 2024 36.97 36.98 36.97 36.98 401 -0.45(-1.21%)
Jul 17, 2024 37.43 37.43 37.43 37.43 16 +0.23(+0.62%)
Jul 16, 2024 37.20 37.20 37.20 37.20 3 +0.71(+1.93%)
Jul 15, 2024 36.49 36.49 36.49 36.49 0 +0.07(+0.18%)
Jul 12, 2024 36.42 36.42 36.42 36.42 0 +0.50(+1.38%)
Jul 11, 2024 35.93 35.93 35.93 35.93 5 +0.33(+0.92%)
Jul 10, 2024 35.60 35.60 35.60 35.60 0 +0.52(+1.48%)
Jul 09, 2024 35.08 35.08 35.08 35.08 0 -0.13(-0.38%)
Jul 08, 2024 35.21 35.21 35.21 35.21 8 +0.01(+0.03%)
Jul 05, 2024 35.20 35.20 35.20 35.20 0 +0.14(+0.39%)
Jul 03, 2024 35.06 35.06 35.06 35.06 0 -0.02(-0.06%)
Jul 02, 2024 35.09 35.09 35.09 35.09 0 +0.15(+0.43%)
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.