ETRACS 2x Leveraged US Value Factor TR ETN (IWDL)
NYSEARCA: IWDL · Real-Time Price · USD
34.70
+0.40 (1.18%)
Apr 17, 2025, 12:21 PM EDT - Market open
IWDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 34.70 | 34.70 | 34.58 | 34.58 | 34.58 | 0.82% | 309 |
| Apr 16, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -2.58% | 124 |
| Apr 15, 2025 | 35.35 | 35.36 | 35.20 | 35.20 | 35.20 | -0.29% | 953 |
| Apr 14, 2025 | 35.29 | 35.37 | 35.14 | 35.30 | 35.30 | 2.24% | 2,215 |
| Apr 11, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 3.74% | 16 |
| Apr 10, 2025 | 32.32 | 33.29 | 31.80 | 33.29 | 33.29 | -6.12% | 4,815 |
| Apr 9, 2025 | 30.21 | 35.46 | 30.21 | 35.46 | 35.46 | 16.46% | 229 |
| Apr 8, 2025 | 31.31 | 31.48 | 30.45 | 30.45 | 30.45 | -3.38% | 1,641 |
| Apr 7, 2025 | 31.97 | 31.97 | 31.51 | 31.51 | 31.51 | -1.37% | 474 |
| Apr 4, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -12.85% | 155 |
| Apr 3, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -8.40% | 15 |
| Apr 2, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | 1.67% | - |
| Apr 1, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | -0.55% | - |
| Mar 31, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 2.04% | - |
| Mar 28, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -2.85% | 197 |
| Mar 27, 2025 | 40.03 | 40.03 | 39.93 | 39.93 | 39.93 | -0.37% | 197 |
| Mar 26, 2025 | 39.97 | 40.07 | 39.97 | 40.07 | 40.07 | -0.05% | 200 |
| Mar 25, 2025 | 40.09 | 40.09 | 40.06 | 40.09 | 40.09 | -0.49% | 1,428 |
| Mar 24, 2025 | 40.26 | 40.33 | 40.05 | 40.29 | 40.29 | 2.84% | 3,138 |
| Mar 21, 2025 | 38.69 | 39.18 | 38.69 | 39.18 | 39.18 | -0.85% | 138 |
| Mar 20, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -0.47% | 39 |
| Mar 19, 2025 | 39.30 | 39.81 | 39.23 | 39.70 | 39.70 | 1.42% | 1,828 |
| Mar 18, 2025 | 38.85 | 39.15 | 38.85 | 39.15 | 39.15 | -0.96% | 2,109 |
| Mar 17, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 2.64% | 4 |
| Mar 14, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 3.93% | 46 |
| Mar 13, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -1.58% | 37 |
| Mar 12, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.76% | 136 |
| Mar 11, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -2.26% | 41 |
| Mar 10, 2025 | 38.91 | 38.91 | 38.82 | 38.82 | 38.82 | -3.05% | 101 |
| Mar 7, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 1.41% | 6 |
| Mar 6, 2025 | 39.81 | 39.81 | 39.20 | 39.48 | 39.48 | -1.89% | 403 |
| Mar 5, 2025 | 39.84 | 40.24 | 39.80 | 40.24 | 40.24 | 1.59% | 515 |
| Mar 4, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -3.51% | 4 |
| Mar 3, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -2.07% | 21 |
| Feb 28, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 2.54% | 15 |
| Feb 27, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | -0.58% | 1 |
| Feb 26, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.82% | - |
| Feb 25, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.18% | - |
| Feb 24, 2025 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | 0.16% | - |
| Feb 21, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -2.67% | 136 |
| Feb 20, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | -0.85% | 20 |
| Feb 19, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | 0.65% | 32 |
| Feb 18, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.95% | 4 |
| Feb 14, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | -0.15% | 4 |
| Feb 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.59% | 56 |
| Feb 12, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -1.03% | 6 |
| Feb 11, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.38% | 1 |
| Feb 10, 2025 | 41.81 | 41.82 | 41.81 | 41.82 | 41.82 | 0.40% | 7,700 |
| Feb 7, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -1.13% | 15 |
| Feb 6, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | -0.02% | 62 |