Skip to main content

Etracs 2X US Growth Factor TR ETN (NY: IWFL )

41.18 +0.10 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 35.23 35.23 35.23 35.23 4 +0.56(+1.63%)
Feb 28, 2024 34.66 34.66 34.66 34.66 2 -0.27(-0.79%)
Feb 27, 2024 34.82 34.94 34.82 34.94 101 +0.05(+0.15%)
Feb 26, 2024 34.89 34.89 34.89 34.89 1 -0.21(-0.60%)
Feb 23, 2024 35.10 35.10 35.10 35.10 158 +0.00(+0.01%)
Feb 22, 2024 35.10 35.10 35.10 35.10 2 +1.98(+5.97%)
Feb 21, 2024 33.12 33.12 33.12 33.12 13 -0.14(-0.43%)
Feb 20, 2024 33.26 33.26 33.26 33.26 0 -0.73(-2.15%)
Feb 16, 2024 33.99 33.99 33.99 33.99 113 -0.43(-1.26%)
Feb 15, 2024 34.43 34.43 34.43 34.43 69 +0.12(+0.34%)
Feb 14, 2024 33.78 34.31 33.78 34.31 580 +0.84(+2.50%)
Feb 13, 2024 33.47 33.47 33.47 33.47 70 -0.99(-2.88%)
Feb 12, 2024 34.46 34.46 34.46 34.46 69 -0.39(-1.11%)
Feb 09, 2024 34.85 34.85 34.85 34.85 100 +0.67(+1.97%)
Feb 08, 2024 34.18 34.18 34.18 34.18 1 +0.12(+0.35%)
Feb 07, 2024 34.06 34.06 34.06 34.06 253 +0.78(+2.34%)
Feb 06, 2024 33.35 33.35 33.00 33.28 503 +0.01(+0.04%)
Feb 05, 2024 33.27 33.27 33.27 33.27 102 -0.03(-0.10%)
Feb 02, 2024 33.30 33.30 33.30 33.30 100 +1.31(+4.11%)
Feb 01, 2024 31.99 31.99 31.99 31.99 4 +0.79(+2.53%)
Jan 31, 2024 31.20 31.20 31.20 31.20 4 -1.25(-3.85%)
Jan 30, 2024 32.44 32.44 32.44 32.44 6 -0.22(-0.68%)
Jan 29, 2024 32.23 32.67 32.23 32.67 420 +0.64(+2.00%)
Jan 26, 2024 32.03 32.03 32.03 32.03 100 -0.06(-0.17%)
Jan 25, 2024 32.08 32.08 32.08 32.08 0 -0.01(-0.03%)
Jan 24, 2024 32.09 32.09 32.09 32.09 0 +0.24(+0.74%)
Jan 23, 2024 31.86 31.86 31.86 31.86 42 +0.12(+0.38%)
Jan 22, 2024 31.74 31.74 31.74 31.74 7 +0.20(+0.64%)
Jan 19, 2024 31.53 31.53 31.53 31.53 100 +0.89(+2.89%)
Jan 18, 2024 30.65 30.65 30.65 30.65 0 +0.74(+2.48%)
Jan 17, 2024 29.91 29.91 29.91 29.91 84 -0.25(-0.82%)
Jan 16, 2024 30.15 30.15 30.15 30.15 109 -0.13(-0.42%)
Jan 12, 2024 30.28 30.28 30.28 30.28 0 +0.08(+0.27%)
Jan 11, 2024 30.20 30.20 30.20 30.20 6 +0.13(+0.43%)
Jan 10, 2024 30.07 30.07 30.07 30.07 0 +0.53(+1.78%)
Jan 09, 2024 29.54 29.54 29.54 29.54 0 +0.14(+0.48%)
Jan 08, 2024 28.83 29.40 28.83 29.40 136 +1.08(+3.83%)
Jan 05, 2024 28.25 28.48 28.25 28.32 463 +0.09(+0.31%)
Jan 04, 2024 28.23 28.23 28.23 28.23 0 -0.27(-0.95%)
Jan 03, 2024 28.80 28.80 28.50 28.50 666 -0.53(-1.81%)
Jan 02, 2024 28.95 29.03 28.91 29.03 420 -0.82(-2.75%)
Dec 29, 2023 29.85 29.85 29.85 29.85 128 -0.22(-0.74%)
Dec 28, 2023 30.22 30.22 30.07 30.07 200 +0.05(+0.15%)
Dec 27, 2023 30.02 30.02 30.02 30.02 0 +0.02(+0.06%)
Dec 26, 2023 30.04 30.11 30.01 30.01 3,033 +0.16(+0.53%)
Dec 22, 2023 31.49 32.45 29.85 29.85 1,701 +0.03(+0.09%)
Dec 21, 2023 29.82 29.82 29.82 29.82 1 +0.50(+1.72%)
Dec 20, 2023 29.32 29.32 29.32 29.32 61 -0.64(-2.13%)
Dec 19, 2023 29.95 29.95 29.95 29.95 28 +0.22(+0.73%)
Dec 18, 2023 29.54 29.74 29.54 29.74 1,820 +0.37(+1.28%)
Dec 15, 2023 29.36 29.36 29.36 29.36 100 +0.23(+0.81%)
Dec 14, 2023 29.13 29.13 29.13 29.13 115 -0.13(-0.44%)
Dec 13, 2023 29.26 29.26 29.26 29.26 35 +0.62(+2.17%)
Dec 12, 2023 28.64 28.64 28.64 28.64 0 +0.37(+1.32%)
Dec 11, 2023 28.26 28.26 28.26 28.26 0 +0.04(+0.13%)
Dec 08, 2023 28.23 28.23 28.23 28.23 100 +0.27(+0.97%)
Dec 07, 2023 27.96 27.96 27.96 27.96 5 +0.66(+2.40%)
Dec 06, 2023 27.30 27.30 27.30 27.30 55 -0.29(-1.05%)
Dec 05, 2023 27.51 27.59 27.51 27.59 262 +0.18(+0.67%)
Dec 04, 2023 27.07 27.41 27.07 27.41 240 -0.47(-1.68%)
Dec 01, 2023 27.88 27.88 27.88 27.88 100 +0.22(+0.79%)
Nov 30, 2023 27.66 27.66 27.66 27.66 0 +0.02(+0.09%)
Nov 29, 2023 27.63 27.63 27.63 27.63 5 -0.12(-0.43%)
Nov 28, 2023 27.75 27.75 27.75 27.75 0 +0.11(+0.40%)
Nov 27, 2023 27.64 27.64 27.64 27.64 6 -0.07(-0.24%)
Nov 24, 2023 27.71 27.71 27.71 27.71 0 -0.11(-0.40%)
Nov 22, 2023 27.82 27.82 27.82 27.82 100 +0.26(+0.94%)
Nov 21, 2023 27.56 27.56 27.56 27.56 0 -0.15(-0.56%)
Nov 20, 2023 27.72 27.72 27.72 27.72 10 +0.50(+1.84%)
Nov 17, 2023 27.06 27.22 27.06 27.22 111 +0.01(+0.02%)
Nov 16, 2023 27.12 27.21 27.08 27.21 400 +0.15(+0.55%)
Nov 15, 2023 27.06 27.06 27.06 27.06 0 -0.02(-0.06%)
Nov 14, 2023 27.08 27.08 27.08 27.08 0 +0.99(+3.78%)
Nov 13, 2023 26.09 26.09 26.09 26.09 0 -0.05(-0.19%)
Nov 10, 2023 26.14 26.14 26.14 26.14 0 +0.98(+3.90%)
Nov 09, 2023 25.16 25.16 25.16 25.16 67 -0.47(-1.82%)
Nov 08, 2023 25.62 25.62 25.62 25.62 0 +0.20(+0.80%)
Nov 07, 2023 25.42 25.42 25.42 25.42 0 +0.50(+1.99%)
Nov 06, 2023 24.93 24.93 24.93 24.93 1 +0.24(+0.95%)
Nov 03, 2023 24.69 24.69 24.69 24.69 0 +0.48(+2.00%)
Nov 02, 2023 24.21 24.21 24.21 24.21 0 +0.86(+3.68%)
Nov 01, 2023 23.35 23.35 23.35 23.35 0 +0.72(+3.20%)
Oct 31, 2023 22.62 22.62 22.62 22.62 0 +0.19(+0.85%)
Oct 30, 2023 22.43 22.43 22.43 22.43 1 +0.71(+3.27%)
Oct 27, 2023 21.72 21.72 21.72 21.72 0 +0.05(+0.22%)
Oct 26, 2023 21.67 21.67 21.67 21.67 27 -0.91(-4.03%)
Oct 25, 2023 22.59 22.59 22.59 22.59 0 -1.04(-4.40%)
Oct 24, 2023 23.62 23.62 23.62 23.62 0 +0.44(+1.90%)
Oct 23, 2023 23.18 23.18 23.18 23.18 0 +0.08(+0.36%)
Oct 20, 2023 23.10 23.10 23.10 23.10 0 -0.73(-3.05%)
Oct 19, 2023 24.22 24.22 23.83 23.83 2,230 -0.38(-1.59%)
Oct 18, 2023 24.21 24.21 24.21 24.21 74 -0.73(-2.92%)
Oct 17, 2023 24.94 24.94 24.94 24.94 0 -0.21(-0.84%)
Oct 16, 2023 25.15 25.15 25.15 25.15 0 +0.63(+2.57%)
Oct 13, 2023 24.52 24.52 24.52 24.52 0 -0.52(-2.09%)
Oct 12, 2023 25.04 25.04 25.04 25.04 0 -0.22(-0.86%)
Oct 11, 2023 25.26 25.26 25.26 25.26 30 +0.40(+1.60%)
Oct 10, 2023 24.86 24.86 24.86 24.86 5 +0.23(+0.95%)
Oct 09, 2023 24.63 24.63 24.63 24.63 0 +0.22(+0.92%)
Oct 06, 2023 24.40 24.40 24.40 24.40 100 +0.82(+3.46%)
Oct 05, 2023 23.59 23.59 23.59 23.59 0 -0.04(-0.17%)
Oct 04, 2023 23.63 23.63 23.63 23.63 0 +0.71(+3.12%)
Oct 03, 2023 22.91 22.91 22.91 22.91 0 -0.90(-3.79%)
Oct 02, 2023 23.82 23.82 23.82 23.82 1 +0.41(+1.73%)
Sep 29, 2023 23.41 23.41 23.41 23.41 0 -0.04(-0.17%)
Sep 28, 2023 23.45 23.45 23.45 23.45 0 +0.39(+1.68%)
Sep 27, 2023 23.06 23.06 23.06 23.06 0 +0.03(+0.12%)
Sep 26, 2023 23.04 23.04 23.04 23.04 0 -0.76(-3.20%)
Sep 25, 2023 23.80 23.80 23.80 23.80 0 +0.21(+0.87%)
Sep 22, 2023 23.59 23.59 23.59 23.59 0 -0.07(-0.32%)
Sep 21, 2023 23.67 23.67 23.67 23.67 0 -0.97(-3.94%)
Sep 20, 2023 24.64 24.64 24.64 24.64 1 -0.66(-2.62%)
Sep 19, 2023 25.30 25.30 25.30 25.30 0 -0.07(-0.26%)
Sep 18, 2023 25.37 25.37 25.37 25.37 0 +0.02(+0.07%)
Sep 15, 2023 25.35 25.35 25.35 25.35 100 -0.83(-3.19%)
Sep 14, 2023 26.18 26.18 26.18 26.18 0 +0.32(+1.25%)
Sep 13, 2023 25.86 25.86 25.86 25.86 0 +0.16(+0.62%)
Sep 12, 2023 25.70 25.70 25.70 25.70 0 -0.58(-2.19%)
Sep 11, 2023 26.28 26.28 26.28 26.28 6 +0.56(+2.18%)
Sep 08, 2023 25.72 25.72 25.72 25.72 100 +0.01(+0.03%)
Sep 07, 2023 25.71 25.71 25.71 25.71 39 -0.21(-0.82%)
Sep 06, 2023 25.92 25.92 25.92 25.92 2 -0.54(-2.05%)
Sep 05, 2023 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
Sep 01, 2023 26.46 26.46 26.46 26.46 100 -0.01(-0.05%)
Aug 31, 2023 26.60 26.60 26.47 26.47 488 +0.13(+0.49%)
Aug 30, 2023 26.37 26.37 26.29 26.35 750 +0.31(+1.19%)
Aug 29, 2023 26.03 26.03 26.03 26.03 0 +0.99(+3.95%)
Aug 28, 2023 25.04 25.04 25.04 25.04 0 +0.29(+1.15%)
Aug 25, 2023 24.76 24.76 24.76 24.76 100 +0.36(+1.48%)
Aug 24, 2023 24.40 24.40 24.40 24.40 0 -0.83(-3.29%)
Aug 23, 2023 25.23 25.23 25.23 25.23 38 +0.66(+2.67%)
Aug 22, 2023 24.57 24.57 24.57 24.57 0 -0.04(-0.16%)
Aug 21, 2023 24.61 24.61 24.61 24.61 1 +0.74(+3.11%)
Aug 18, 2023 23.87 23.87 23.87 23.87 0 -0.22(-0.92%)
Aug 17, 2023 24.09 24.09 24.09 24.09 0 -0.51(-2.07%)
Aug 16, 2023 24.60 24.60 24.60 24.60 2 -0.37(-1.48%)
Aug 15, 2023 24.97 24.97 24.97 24.97 0 -0.41(-1.62%)
Aug 14, 2023 25.38 25.38 25.38 25.38 50 +0.51(+2.06%)
Aug 11, 2023 24.87 24.87 24.87 24.87 100 -0.25(-1.01%)
Aug 10, 2023 25.78 25.78 25.12 25.12 2,000 +0.00(+0.00%)
Aug 09, 2023 25.12 25.12 25.12 25.12 0 -0.55(-2.14%)
Aug 08, 2023 25.35 25.67 25.35 25.67 800 -0.16(-0.62%)
Aug 07, 2023 25.83 25.83 25.83 25.83 0 +0.32(+1.27%)
Aug 04, 2023 25.51 25.51 25.51 25.51 0 -0.31(-1.20%)
Aug 03, 2023 25.93 25.93 25.78 25.82 2,074 -0.11(-0.44%)
Aug 02, 2023 26.01 26.01 25.93 25.93 200 -1.02(-3.80%)
Aug 01, 2023 26.98 27.03 26.95 26.95 2,000 -0.07(-0.27%)
Jul 31, 2023 26.45 27.03 26.45 27.03 101 +0.03(+0.09%)
Jul 28, 2023 27.00 27.00 27.00 27.00 0 +0.82(+3.12%)
Jul 27, 2023 26.18 26.18 26.18 26.18 0 -0.26(-0.99%)
Jul 26, 2023 26.45 26.45 26.45 26.45 0 -0.18(-0.69%)
Jul 25, 2023 26.63 26.63 26.63 26.63 3 +0.32(+1.20%)
Jul 24, 2023 26.31 26.31 26.31 26.31 0 +0.11(+0.43%)
Jul 21, 2023 26.20 26.20 26.20 26.20 0 -0.09(-0.33%)
Jul 20, 2023 26.38 26.38 26.29 26.29 200 -1.02(-3.73%)
Jul 19, 2023 27.31 27.31 27.31 27.31 10 -0.02(-0.08%)
Jul 18, 2023 27.33 27.33 27.33 27.33 0 +0.44(+1.64%)
Jul 17, 2023 26.89 26.89 26.89 26.89 0 +0.41(+1.57%)
Jul 14, 2023 26.48 26.48 26.48 26.48 100 +0.15(+0.56%)
Jul 13, 2023 26.40 26.41 26.33 26.33 530 +0.65(+2.54%)
Jul 12, 2023 25.68 25.68 25.68 25.68 0 +0.45(+1.79%)
Jul 11, 2023 25.22 25.22 25.22 25.22 0 +0.25(+1.00%)
Jul 10, 2023 24.97 24.97 24.97 24.97 0 -0.02(-0.10%)
Jul 07, 2023 25.00 25.00 25.00 25.00 0 -0.21(-0.84%)
Jul 06, 2023 25.21 25.21 25.21 25.21 0 -0.33(-1.30%)
Jul 05, 2023 25.54 25.54 25.54 25.54 0 +0.04(+0.16%)
Jul 03, 2023 25.50 25.50 25.50 25.50 0 -0.08(-0.31%)
Jun 30, 2023 25.58 25.58 25.58 25.58 0 +0.73(+2.95%)
Jun 29, 2023 24.85 24.85 24.85 24.85 0 +0.09(+0.38%)
Jun 28, 2023 24.75 24.75 24.75 24.75 0 +0.01(+0.04%)
Jun 27, 2023 24.74 24.74 24.74 24.74 40 +0.64(+2.65%)
Jun 26, 2023 24.10 24.10 24.10 24.10 0 -0.50(-2.04%)
Jun 23, 2023 24.60 24.60 24.60 24.60 0 -0.35(-1.40%)
Jun 22, 2023 24.95 24.95 24.95 24.95 0 +0.38(+1.56%)
Jun 21, 2023 24.57 24.57 24.57 24.57 0 -0.43(-1.73%)
Jun 20, 2023 25.00 25.00 25.00 25.00 15 -0.09(-0.35%)
Jun 16, 2023 25.09 25.09 25.09 25.09 0 -0.25(-1.00%)
Jun 15, 2023 25.34 25.34 25.34 25.34 0 +0.64(+2.58%)
Jun 14, 2023 24.71 24.71 24.71 24.71 4 +0.12(+0.49%)
Jun 13, 2023 24.58 24.58 24.58 24.58 0 +0.32(+1.31%)
Jun 12, 2023 24.27 24.27 24.27 24.27 0 +0.57(+2.42%)
Jun 09, 2023 23.69 23.69 23.69 23.69 0 +0.12(+0.49%)
Jun 08, 2023 23.58 23.58 23.58 23.58 0 +0.40(+1.71%)
Jun 07, 2023 23.18 23.18 23.18 23.18 3 -0.60(-2.52%)
Jun 06, 2023 23.78 23.78 23.78 23.78 1 +0.05(+0.20%)
Jun 05, 2023 23.73 23.73 23.73 23.73 1 -0.05(-0.19%)
Jun 02, 2023 23.78 23.78 23.78 23.78 100 +0.59(+2.56%)
Jun 01, 2023 23.18 23.18 23.18 23.18 2 +0.44(+1.93%)
May 31, 2023 22.74 22.74 22.74 22.74 0 -0.23(-0.99%)
May 30, 2023 22.97 22.97 22.97 22.97 3 +0.05(+0.22%)
May 26, 2023 22.92 22.92 22.92 22.92 134 +0.78(+3.53%)
May 25, 2023 22.14 22.14 22.14 22.14 3 +0.78(+3.67%)
May 24, 2023 21.36 21.36 21.36 21.36 1 -0.27(-1.23%)
May 23, 2023 21.62 21.62 21.62 21.62 3 -0.64(-2.86%)
May 22, 2023 22.26 22.26 22.26 22.26 1 +0.01(+0.03%)
May 19, 2023 22.25 22.25 22.25 22.25 100 -0.10(-0.43%)
May 18, 2023 22.35 22.35 22.35 22.35 1 +0.60(+2.78%)
May 17, 2023 21.74 21.74 21.74 21.74 3 +0.50(+2.36%)
May 16, 2023 21.24 21.24 21.24 21.24 165 -0.07(-0.33%)
May 15, 2023 21.31 21.31 21.31 21.31 1 +0.13(+0.61%)
May 12, 2023 21.18 21.18 21.18 21.18 0 -0.10(-0.46%)
May 11, 2023 21.17 21.28 21.17 21.28 100 +0.05(+0.23%)
May 10, 2023 20.95 21.23 20.95 21.23 101 +0.36(+1.73%)
May 09, 2023 20.95 20.95 20.87 20.87 100 -0.18(-0.86%)
May 08, 2023 21.05 21.05 21.05 21.05 38 +0.06(+0.29%)
May 05, 2023 20.99 20.99 20.99 20.99 100 +0.83(+4.12%)
May 04, 2023 20.16 20.16 20.16 20.16 0 -0.22(-1.09%)
May 03, 2023 20.38 20.38 20.38 20.38 4 -0.24(-1.16%)
May 02, 2023 20.62 20.62 20.62 20.62 12 -0.36(-1.73%)
May 01, 2023 20.99 20.99 20.99 20.99 12 +0.04(+0.19%)
Apr 28, 2023 20.95 20.95 20.95 20.95 100 +0.28(+1.34%)
Apr 27, 2023 20.67 20.67 20.67 20.67 6 +0.77(+3.87%)
Apr 26, 2023 19.90 19.90 19.90 19.90 15 +0.15(+0.76%)
Apr 25, 2023 19.75 19.75 19.75 19.75 2 -0.72(-3.53%)
Apr 24, 2023 20.47 20.47 20.47 20.47 10 -0.07(-0.33%)
Apr 21, 2023 20.54 20.54 20.54 20.54 100 +0.06(+0.30%)
Apr 20, 2023 20.48 20.48 20.48 20.48 2 -0.23(-1.11%)
Apr 19, 2023 20.71 20.71 20.71 20.71 0 -0.04(-0.17%)
Apr 18, 2023 20.75 20.75 20.75 20.75 9 +0.09(+0.41%)
Apr 17, 2023 20.66 20.66 20.66 20.66 9 +0.07(+0.35%)
Apr 14, 2023 20.59 20.59 20.59 20.59 0 -0.11(-0.53%)
Apr 13, 2023 20.70 20.70 20.70 20.70 14 +0.71(+3.53%)
Apr 12, 2023 19.99 19.99 19.99 19.99 15 -0.22(-1.11%)
Apr 11, 2023 20.23 20.23 20.22 20.22 255 -0.10(-0.50%)
Apr 10, 2023 20.32 20.32 20.32 20.32 8 -0.05(-0.26%)
Apr 06, 2023 20.39 20.39 20.37 20.37 165 +0.21(+1.05%)
Apr 05, 2023 20.16 20.16 20.16 20.16 6 -0.33(-1.59%)
Apr 04, 2023 20.49 20.49 20.49 20.49 2 -0.20(-0.97%)
Apr 03, 2023 20.69 20.69 20.69 20.69 2 -0.01(-0.05%)
Mar 31, 2023 20.51 20.70 20.51 20.70 2,008 +0.70(+3.48%)
Mar 30, 2023 20.00 20.00 20.00 20.00 15 +0.29(+1.45%)
Mar 29, 2023 19.71 19.71 19.71 19.71 10 +0.55(+2.88%)
Mar 28, 2023 19.16 19.16 19.16 19.16 3 -0.15(-0.80%)
Mar 27, 2023 19.32 19.32 19.32 19.32 0 -0.09(-0.46%)
Mar 24, 2023 19.41 19.41 19.41 19.41 100 +0.03(+0.15%)
Mar 23, 2023 19.38 19.38 19.38 19.38 10 +0.23(+1.22%)
Mar 22, 2023 19.14 19.14 19.14 19.14 33 -0.43(-2.22%)
Mar 21, 2023 19.58 19.58 19.58 19.58 18 +0.54(+2.86%)
Mar 20, 2023 19.03 19.03 19.03 19.03 1 +0.17(+0.88%)
Mar 17, 2023 18.87 18.87 18.87 18.87 100 -0.22(-1.14%)
Mar 16, 2023 19.09 19.09 19.09 19.09 56 +0.90(+4.98%)
Mar 15, 2023 18.18 18.18 18.18 18.18 6 -0.09(-0.48%)
Mar 14, 2023 18.27 18.27 18.27 18.27 0 +0.61(+3.44%)
Mar 13, 2023 17.63 17.66 17.63 17.66 2,321 +0.21(+1.23%)
Mar 10, 2023 17.45 17.45 17.45 17.45 100 -0.66(-3.65%)
Mar 09, 2023 18.11 18.11 18.11 18.11 7 -0.62(-3.29%)
Mar 08, 2023 18.72 18.72 18.72 18.72 0 +0.12(+0.63%)
Mar 07, 2023 18.73 18.73 18.61 18.61 2,308 -0.48(-2.51%)
Mar 06, 2023 19.09 19.09 19.09 19.09 0 +0.04(+0.23%)
Mar 03, 2023 19.04 19.04 19.04 19.04 100 +0.68(+3.73%)
Mar 02, 2023 18.36 18.36 18.36 18.36 59 +0.27(+1.52%)
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.