Skip to main content

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

34.00 +0.80 (+2.40%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 34.00 34.00 34.00 34.00 0 +0.80(+2.40%)
May 30, 2024 33.21 33.21 33.21 33.21 0 +0.12(+0.35%)
May 29, 2024 33.09 33.09 33.09 33.09 31 -0.57(-1.69%)
May 28, 2024 33.63 33.66 33.63 33.66 200 -0.67(-1.96%)
May 24, 2024 34.33 34.33 34.33 34.33 0 +0.10(+0.29%)
May 23, 2024 34.24 34.24 34.24 34.24 1 -0.76(-2.18%)
May 22, 2024 35.00 35.00 35.00 35.00 1 -0.05(-0.14%)
May 21, 2024 35.05 35.05 35.05 35.05 1 -0.04(-0.12%)
May 20, 2024 35.09 35.09 35.09 35.09 3 -0.15(-0.43%)
May 17, 2024 35.24 35.24 35.24 35.24 100 +0.09(+0.24%)
May 16, 2024 35.16 35.16 35.16 35.16 1 +0.33(+0.94%)
May 15, 2024 34.83 34.83 34.83 34.83 3 +0.41(+1.20%)
May 14, 2024 34.41 34.41 34.41 34.41 5 +0.13(+0.37%)
May 13, 2024 34.29 34.29 34.29 34.29 0 -0.07(-0.21%)
May 10, 2024 34.36 34.36 34.36 34.36 100 +0.28(+0.81%)
May 09, 2024 34.08 34.08 34.08 34.08 0 +0.31(+0.93%)
May 08, 2024 33.77 33.77 33.77 33.77 23 +0.06(+0.17%)
May 07, 2024 33.71 33.71 33.71 33.71 1 +0.43(+1.29%)
May 06, 2024 32.05 33.28 31.20 33.28 2,002 +0.39(+1.17%)
May 03, 2024 32.89 32.89 32.89 32.89 0 +0.41(+1.28%)
May 02, 2024 32.48 32.48 32.48 32.48 2 +0.13(+0.39%)
May 01, 2024 32.35 32.35 32.35 32.35 0 -0.10(-0.30%)
Apr 30, 2024 32.45 32.45 32.45 32.45 13 -0.59(-1.77%)
Apr 29, 2024 33.04 33.04 33.04 33.04 68 +0.20(+0.61%)
Apr 26, 2024 32.84 32.84 32.84 32.84 100 -0.22(-0.66%)
Apr 25, 2024 33.06 33.06 33.06 33.06 32 -0.14(-0.41%)
Apr 24, 2024 33.19 33.19 33.19 33.19 0 +0.16(+0.49%)
Apr 23, 2024 33.03 33.03 33.03 33.03 2 +0.27(+0.82%)
Apr 22, 2024 32.76 32.76 32.76 32.76 20 +0.26(+0.81%)
Apr 19, 2024 32.50 32.50 32.50 32.50 0 +0.38(+1.18%)
Apr 18, 2024 32.12 32.12 32.12 32.12 0 +0.03(+0.09%)
Apr 17, 2024 32.09 32.09 32.09 32.09 1 -0.01(-0.05%)
Apr 16, 2024 32.10 32.10 32.10 32.10 9 -0.07(-0.23%)
Apr 15, 2024 32.17 32.17 32.17 32.17 0 -0.35(-1.07%)
Apr 12, 2024 32.52 32.52 32.52 32.52 100 -0.81(-2.43%)
Apr 11, 2024 33.33 33.33 33.33 33.33 19 -0.14(-0.43%)
Apr 10, 2024 33.48 33.48 33.48 33.48 3 -0.50(-1.48%)
Apr 09, 2024 33.98 33.98 33.98 33.98 0 -0.02(-0.05%)
Apr 08, 2024 34.00 34.00 34.00 34.00 5 -0.14(-0.42%)
Apr 05, 2024 34.14 34.14 34.14 34.14 0 +0.34(+1.00%)
Apr 04, 2024 33.80 33.80 33.80 33.80 0 -0.58(-1.69%)
Apr 03, 2024 34.38 34.38 34.38 34.38 0 -0.12(-0.34%)
Apr 02, 2024 34.50 34.50 34.50 34.50 0 -0.39(-1.13%)
Apr 01, 2024 34.89 34.89 34.89 34.89 10 -0.30(-0.84%)
Mar 28, 2024 35.19 35.19 35.19 35.19 100 +0.25(+0.73%)
Mar 27, 2024 34.94 34.94 34.94 34.94 0 +0.65(+1.91%)
Mar 26, 2024 34.30 34.30 34.28 34.28 3,001 +0.05(+0.14%)
Mar 25, 2024 35.16 35.21 34.24 34.24 3,036 -0.27(-0.77%)
Mar 22, 2024 34.50 34.50 34.50 34.50 100 -0.16(-0.45%)
Mar 21, 2024 34.66 34.66 34.66 34.66 36 +0.18(+0.52%)
Mar 20, 2024 34.48 34.48 34.48 34.48 31 +0.14(+0.41%)
Mar 19, 2024 34.34 34.34 34.34 34.34 8 +0.42(+1.24%)
Mar 18, 2024 33.92 33.92 33.92 33.92 1 +0.07(+0.22%)
Mar 15, 2024 33.86 33.86 33.84 33.84 100 -0.08(-0.24%)
Mar 14, 2024 33.93 33.93 33.93 33.93 0 -0.30(-0.86%)
Mar 13, 2024 34.22 34.22 34.22 34.22 19 -0.08(-0.24%)
Mar 12, 2024 34.30 34.30 34.30 34.30 33 +0.29(+0.85%)
Mar 11, 2024 34.02 34.02 34.02 34.02 51 +0.21(+0.61%)
Mar 08, 2024 33.81 33.81 33.81 33.81 100 -0.14(-0.40%)
Mar 07, 2024 33.95 33.95 33.95 33.95 2 +0.26(+0.77%)
Mar 06, 2024 33.69 33.69 33.69 33.69 0 +0.44(+1.32%)
Mar 05, 2024 33.25 33.25 33.25 33.25 0 -0.39(-1.15%)
Mar 04, 2024 33.63 33.63 33.63 33.63 21 +0.05(+0.15%)
Mar 01, 2024 33.58 33.58 33.58 33.58 100 +0.24(+0.73%)
Feb 29, 2024 33.22 33.34 33.18 33.34 5,918 +0.01(+0.03%)
Feb 28, 2024 33.33 33.33 33.33 33.33 0 -0.02(-0.07%)
Feb 27, 2024 33.35 33.35 33.35 33.35 0 -0.01(-0.04%)
Feb 26, 2024 33.37 33.37 33.37 33.37 1 -0.34(-1.00%)
Feb 23, 2024 33.70 33.70 33.70 33.70 0 +0.26(+0.78%)
Feb 22, 2024 33.44 33.44 33.44 33.44 0 +0.68(+2.08%)
Feb 21, 2024 32.76 32.76 32.76 32.76 0 +0.22(+0.67%)
Feb 20, 2024 32.54 32.54 32.54 32.54 1 -0.09(-0.29%)
Feb 16, 2024 32.63 32.63 32.63 32.63 0 -0.16(-0.48%)
Feb 15, 2024 32.79 32.79 32.79 32.79 23 +0.48(+1.50%)
Feb 14, 2024 32.31 32.31 32.31 32.31 0 +0.26(+0.80%)
Feb 13, 2024 32.05 32.05 32.05 32.05 23 -0.43(-1.32%)
Feb 12, 2024 32.48 32.48 32.48 32.48 3 -0.07(-0.21%)
Feb 09, 2024 32.54 32.54 32.54 32.54 100 +0.04(+0.13%)
Feb 08, 2024 32.50 32.50 32.50 32.50 3 -0.08(-0.23%)
Feb 07, 2024 32.58 32.58 32.58 32.58 21 +0.24(+0.73%)
Feb 06, 2024 32.34 32.34 32.34 32.34 2 +0.05(+0.16%)
Feb 05, 2024 32.29 32.29 32.29 32.29 30 -0.41(-1.24%)
Feb 02, 2024 32.70 32.70 32.70 32.70 100 -0.08(-0.25%)
Feb 01, 2024 32.78 32.78 32.78 32.78 0 +0.57(+1.78%)
Jan 31, 2024 32.21 32.21 32.21 32.21 10 -0.52(-1.58%)
Jan 30, 2024 32.72 32.72 32.72 32.72 2 +0.24(+0.73%)
Jan 29, 2024 32.49 32.49 32.49 32.49 1 +0.14(+0.42%)
Jan 26, 2024 32.35 32.35 32.35 32.35 101 +0.06(+0.18%)
Jan 25, 2024 32.29 32.29 32.29 32.29 0 +0.26(+0.83%)
Jan 24, 2024 32.03 32.03 32.03 32.03 55 -0.27(-0.84%)
Jan 23, 2024 32.30 32.30 32.30 32.30 1 +0.27(+0.84%)
Jan 22, 2024 32.03 32.03 32.03 32.03 2 +0.08(+0.26%)
Jan 19, 2024 31.95 31.95 31.95 31.95 0 +0.45(+1.42%)
Jan 18, 2024 31.50 31.50 31.50 31.50 0 +0.29(+0.93%)
Jan 17, 2024 31.21 31.21 31.21 31.21 0 -0.12(-0.39%)
Jan 16, 2024 31.33 31.33 31.33 31.33 1 -0.18(-0.58%)
Jan 12, 2024 31.52 31.52 31.52 31.52 0 +0.27(+0.88%)
Jan 11, 2024 31.24 31.24 31.24 31.24 0 -0.03(-0.08%)
Jan 10, 2024 31.27 31.27 31.27 31.27 1 +0.11(+0.37%)
Jan 09, 2024 31.16 31.16 31.16 31.16 0 -0.08(-0.27%)
Jan 08, 2024 31.24 31.24 31.24 31.24 0 +0.39(+1.27%)
Jan 05, 2024 30.91 30.91 30.69 30.85 742 -0.12(-0.40%)
Jan 04, 2024 30.97 30.97 30.97 30.97 34 -0.09(-0.28%)
Jan 03, 2024 31.06 31.06 31.06 31.06 0 -0.16(-0.51%)
Jan 02, 2024 32.00 32.00 31.22 31.22 480 +0.27(+0.89%)
Dec 29, 2023 30.94 30.94 30.94 30.94 0 +0.05(+0.17%)
Dec 28, 2023 30.89 30.89 30.89 30.89 0 +0.16(+0.53%)
Dec 27, 2023 30.73 30.73 30.73 30.73 4 +0.02(+0.08%)
Dec 26, 2023 30.64 30.70 30.58 30.70 1,216 +0.12(+0.40%)
Dec 22, 2023 30.58 30.58 30.58 30.58 0 +0.27(+0.89%)
Dec 21, 2023 30.31 30.31 30.31 30.31 1 +0.35(+1.18%)
Dec 20, 2023 29.96 29.96 29.96 29.96 30 -0.70(-2.27%)
Dec 19, 2023 30.66 30.66 30.66 30.66 0 +0.07(+0.22%)
Dec 18, 2023 30.59 30.59 30.59 30.59 0 +0.31(+1.01%)
Dec 15, 2023 30.28 30.28 30.28 30.28 0 -0.28(-0.91%)
Dec 14, 2023 30.56 30.56 30.56 30.56 0 -0.62(-1.99%)
Dec 13, 2023 31.18 31.18 31.18 31.18 0 +0.71(+2.33%)
Dec 12, 2023 30.47 30.47 30.47 30.47 3 +0.25(+0.84%)
Dec 11, 2023 30.22 30.22 30.22 30.22 0 +0.55(+1.84%)
Dec 08, 2023 29.67 29.67 29.67 29.67 100 +0.01(+0.04%)
Dec 07, 2023 29.66 29.66 29.66 29.66 1 +0.05(+0.16%)
Dec 06, 2023 29.61 29.61 29.61 29.61 0 -0.07(-0.25%)
Dec 05, 2023 29.67 29.68 29.67 29.68 2,000 -0.24(-0.81%)
Dec 04, 2023 29.93 29.93 29.93 29.93 3 -0.01(-0.04%)
Dec 01, 2023 29.94 29.94 29.94 29.94 0 +0.51(+1.73%)
Nov 30, 2023 29.33 29.43 29.33 29.43 2,000 +0.45(+1.55%)
Nov 29, 2023 28.98 28.98 28.98 28.98 0 -0.07(-0.25%)
Nov 28, 2023 29.05 29.05 29.05 29.05 0 -0.07(-0.23%)
Nov 27, 2023 29.12 29.12 29.12 29.12 94 -0.17(-0.58%)
Nov 24, 2023 29.20 29.29 29.19 29.29 200 +0.13(+0.45%)
Nov 22, 2023 29.16 29.16 29.16 29.16 100 +0.26(+0.89%)
Nov 21, 2023 28.88 28.91 28.81 28.90 5,708 +0.04(+0.13%)
Nov 20, 2023 28.86 28.86 28.86 28.86 2 +0.14(+0.50%)
Nov 17, 2023 28.72 28.72 28.72 28.72 100 +0.02(+0.07%)
Nov 16, 2023 28.70 28.70 28.70 28.70 0 -0.02(-0.08%)
Nov 15, 2023 28.72 28.72 28.72 28.72 20 +0.01(+0.02%)
Nov 14, 2023 28.72 28.72 28.72 28.72 1 +0.61(+2.16%)
Nov 13, 2023 28.11 28.11 28.11 28.11 0 -0.04(-0.14%)
Nov 10, 2023 28.15 28.15 28.15 28.15 0 +0.49(+1.77%)
Nov 09, 2023 27.66 27.66 27.66 27.66 0 -0.44(-1.56%)
Nov 08, 2023 28.10 28.10 28.10 28.10 1 +0.04(+0.16%)
Nov 07, 2023 28.05 28.05 28.05 28.05 1 -0.02(-0.08%)
Nov 06, 2023 28.08 28.08 28.08 28.08 1 +0.05(+0.17%)
Nov 03, 2023 28.07 28.07 28.03 28.03 701 +0.42(+1.53%)
Nov 02, 2023 27.61 27.61 27.61 27.61 0 +0.73(+2.73%)
Nov 01, 2023 26.87 26.87 26.87 26.87 0 +0.31(+1.16%)
Oct 31, 2023 26.57 26.57 26.57 26.57 2 +0.37(+1.42%)
Oct 30, 2023 26.19 26.19 26.19 26.19 0 +0.54(+2.11%)
Oct 27, 2023 25.65 25.65 25.65 25.65 100 -0.68(-2.57%)
Oct 26, 2023 26.33 26.33 26.33 26.33 0 -0.22(-0.84%)
Oct 25, 2023 26.55 26.55 26.55 26.55 0 -0.14(-0.53%)
Oct 24, 2023 26.69 26.69 26.69 26.69 0 +0.43(+1.65%)
Oct 23, 2023 26.26 26.26 26.26 26.26 0 -0.37(-1.37%)
Oct 20, 2023 26.63 26.63 26.63 26.63 0 -0.46(-1.68%)
Oct 19, 2023 27.08 27.08 27.08 27.08 2 -0.56(-2.03%)
Oct 18, 2023 27.64 27.64 27.64 27.64 1 -0.36(-1.28%)
Oct 17, 2023 28.00 28.00 28.00 28.00 0 -0.08(-0.30%)
Oct 16, 2023 28.09 28.09 28.09 28.09 0 +0.55(+2.01%)
Oct 13, 2023 27.53 27.53 27.53 27.53 100 +0.15(+0.53%)
Oct 12, 2023 27.39 27.39 27.39 27.39 0 -0.41(-1.47%)
Oct 11, 2023 27.79 27.79 27.79 27.79 0 +0.10(+0.38%)
Oct 10, 2023 27.69 27.69 27.69 27.69 0 +0.25(+0.89%)
Oct 09, 2023 27.44 27.44 27.44 27.44 0 +0.41(+1.50%)
Oct 06, 2023 27.04 27.04 27.04 27.04 0 +0.34(+1.28%)
Oct 05, 2023 26.70 26.70 26.70 26.70 0 -0.13(-0.47%)
Oct 04, 2023 26.82 26.82 26.82 26.82 0 +0.40(+1.50%)
Oct 03, 2023 26.43 26.43 26.43 26.43 0 -0.42(-1.56%)
Oct 02, 2023 26.84 26.84 26.84 26.84 0 -0.36(-1.31%)
Sep 29, 2023 27.20 27.20 27.20 27.20 100 -0.32(-1.16%)
Sep 28, 2023 27.52 27.52 27.52 27.52 0 +0.11(+0.40%)
Sep 27, 2023 27.41 27.41 27.41 27.41 0 -0.24(-0.87%)
Sep 26, 2023 27.65 27.65 27.65 27.65 0 -0.62(-2.20%)
Sep 25, 2023 28.27 28.27 28.27 28.27 1 -0.02(-0.08%)
Sep 22, 2023 28.29 28.29 28.29 28.29 0 -0.04(-0.15%)
Sep 21, 2023 28.34 28.34 28.34 28.34 1 -0.69(-2.38%)
Sep 20, 2023 29.03 29.03 29.03 29.03 0 +0.05(+0.18%)
Sep 19, 2023 28.98 28.98 28.98 28.98 0 +0.04(+0.15%)
Sep 18, 2023 28.93 28.93 28.93 28.93 0 +0.03(+0.10%)
Sep 15, 2023 28.90 28.90 28.90 28.90 0 -0.43(-1.47%)
Sep 14, 2023 29.33 29.33 29.33 29.33 0 +0.43(+1.49%)
Sep 13, 2023 28.90 28.90 28.90 28.90 0 +0.12(+0.42%)
Sep 12, 2023 28.78 28.78 28.78 28.78 0 -0.22(-0.75%)
Sep 11, 2023 28.99 28.99 28.99 28.99 2 +0.21(+0.73%)
Sep 08, 2023 28.78 28.78 28.78 28.78 0 +0.14(+0.50%)
Sep 07, 2023 28.64 28.64 28.64 28.64 0 +0.16(+0.56%)
Sep 06, 2023 28.48 28.48 28.48 28.48 0 -0.21(-0.73%)
Sep 05, 2023 28.69 28.69 28.69 28.69 1 -0.44(-1.52%)
Sep 01, 2023 29.13 29.13 29.13 29.13 0 +0.09(+0.31%)
Aug 31, 2023 29.18 29.18 29.04 29.04 2,701 -0.01(-0.02%)
Aug 30, 2023 29.20 29.22 29.05 29.05 2,594 -0.18(-0.62%)
Aug 29, 2023 29.23 29.23 29.23 29.23 0 +0.39(+1.37%)
Aug 28, 2023 28.83 28.83 28.83 28.83 0 +0.21(+0.74%)
Aug 25, 2023 28.62 28.62 28.62 28.62 0 +0.35(+1.23%)
Aug 24, 2023 28.27 28.27 28.27 28.27 0 -0.30(-1.05%)
Aug 23, 2023 28.57 28.57 28.57 28.57 25 +0.28(+0.97%)
Aug 22, 2023 28.37 28.42 28.30 28.30 2,000 -0.14(-0.49%)
Aug 21, 2023 28.46 28.46 28.44 28.44 200 +0.02(+0.07%)
Aug 18, 2023 28.41 28.42 28.41 28.42 221 +0.02(+0.08%)
Aug 17, 2023 28.40 28.40 28.40 28.40 0 -0.33(-1.13%)
Aug 16, 2023 28.72 28.72 28.72 28.72 0 -0.14(-0.48%)
Aug 15, 2023 28.86 28.86 28.86 28.86 0 -0.47(-1.59%)
Aug 14, 2023 29.33 29.33 29.33 29.33 25 +0.05(+0.16%)
Aug 11, 2023 29.28 29.28 29.28 29.28 100 +0.09(+0.30%)
Aug 10, 2023 29.33 29.33 29.19 29.19 250 +0.01(+0.02%)
Aug 09, 2023 29.19 29.19 29.19 29.19 0 +0.09(+0.29%)
Aug 08, 2023 29.10 29.10 29.10 29.10 0 -0.11(-0.36%)
Aug 07, 2023 29.20 29.20 29.20 29.20 0 +0.52(+1.83%)
Aug 04, 2023 29.17 29.17 28.68 28.68 2,000 -0.41(-1.40%)
Aug 03, 2023 29.19 29.22 29.09 29.09 2,001 -0.25(-0.85%)
Aug 02, 2023 29.34 29.34 29.34 29.34 102 -0.13(-0.45%)
Aug 01, 2023 29.47 29.47 29.47 29.47 0 -0.03(-0.11%)
Jul 31, 2023 29.50 29.50 29.50 29.50 0 -0.12(-0.40%)
Jul 28, 2023 29.62 29.62 29.62 29.62 0 +0.13(+0.43%)
Jul 27, 2023 29.49 29.49 29.49 29.49 0 -0.40(-1.35%)
Jul 26, 2023 29.90 29.90 29.90 29.90 0 -0.22(-0.72%)
Jul 25, 2023 30.11 30.11 30.11 30.11 0 +0.09(+0.32%)
Jul 24, 2023 30.02 30.02 30.02 30.02 0 +0.05(+0.15%)
Jul 21, 2023 29.97 29.97 29.97 29.97 0 +0.34(+1.14%)
Jul 20, 2023 29.64 29.64 29.64 29.64 2 +0.37(+1.25%)
Jul 19, 2023 29.27 29.27 29.27 29.27 0 +0.27(+0.94%)
Jul 18, 2023 29.00 29.00 29.00 29.00 0 +0.13(+0.44%)
Jul 17, 2023 28.87 28.87 28.87 28.87 0 +0.04(+0.13%)
Jul 14, 2023 28.83 28.83 28.83 28.83 0 -0.04(-0.14%)
Jul 13, 2023 28.87 28.87 28.87 28.87 1 +0.09(+0.32%)
Jul 12, 2023 28.78 28.78 28.78 28.78 0 +0.08(+0.27%)
Jul 11, 2023 28.70 28.70 28.70 28.70 0 +0.44(+1.57%)
Jul 10, 2023 28.26 28.26 28.26 28.26 0 +0.18(+0.65%)
Jul 07, 2023 28.07 28.07 28.07 28.07 0 -0.40(-1.40%)
Jul 06, 2023 28.47 28.47 28.47 28.47 0 -0.31(-1.06%)
Jul 05, 2023 28.78 28.78 28.78 28.78 0 -0.09(-0.33%)
Jul 03, 2023 28.87 28.87 28.87 28.87 0 -0.12(-0.42%)
Jun 30, 2023 28.99 28.99 28.99 28.99 100 +0.65(+2.30%)
Jun 29, 2023 28.34 28.34 28.34 28.34 0 +0.42(+1.52%)
Jun 28, 2023 27.92 27.92 27.92 27.92 0 -0.36(-1.26%)
Jun 27, 2023 28.28 28.28 28.28 28.28 2 +0.37(+1.31%)
Jun 26, 2023 27.91 27.91 27.91 27.91 0 +0.10(+0.35%)
Jun 23, 2023 27.81 27.81 27.81 27.81 0 -0.41(-1.44%)
Jun 22, 2023 28.22 28.22 28.22 28.22 1 +0.02(+0.07%)
Jun 21, 2023 28.16 28.20 28.16 28.20 375 -0.06(-0.21%)
Jun 20, 2023 28.26 28.26 28.26 28.26 30 -0.42(-1.46%)
Jun 16, 2023 28.67 28.67 28.67 28.67 0 +0.03(+0.10%)
Jun 15, 2023 28.65 28.65 28.65 28.65 0 +0.77(+2.77%)
Jun 14, 2023 27.87 27.87 27.87 27.87 0 -0.02(-0.07%)
Jun 13, 2023 27.89 27.89 27.89 27.89 0 +0.19(+0.70%)
Jun 12, 2023 27.70 27.70 27.70 27.70 0 +0.24(+0.86%)
Jun 09, 2023 27.94 27.94 27.46 27.46 102 +0.00(+0.01%)
Jun 08, 2023 27.46 27.46 27.46 27.46 1 +0.48(+1.76%)
Jun 07, 2023 26.98 26.98 26.98 26.98 0 -0.15(-0.55%)
Jun 06, 2023 27.13 27.13 27.13 27.13 103 -0.20(-0.72%)
Jun 05, 2023 27.33 27.33 27.33 27.33 20 -0.14(-0.51%)
Jun 02, 2023 27.47 27.47 27.47 27.47 100 +0.71(+2.65%)
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.