ETRACS 2x Leveraged US Value Factor TR ETN (IWDL)

NYSEARCA: IWDL · Real-Time Price · USD

41.32

-0.33 (-0.79%)

At close: Feb 10, 2025, 3:58 PM

42.20

+0.88 (2.14%)

After-hours: Feb 13, 2025, 8:00 PM EST

IWDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 5, 2025	42.14	42.14	42.14	42.14	42.14	1.22%	3
Feb 4, 2025	41.63	41.63	41.63	41.63	41.63	0.27%	33
Feb 3, 2025	41.52	41.52	41.52	41.52	41.52	-0.78%	-
Jan 31, 2025	41.85	41.85	41.85	41.85	41.85	-1.32%	46
Jan 30, 2025	42.27	42.41	42.24	42.41	42.41	1.86%	2,303
Jan 29, 2025	41.63	41.63	41.63	41.63	41.63	-0.29%	1
Jan 28, 2025	41.75	41.75	41.75	41.75	41.75	-0.99%	3
Jan 27, 2025	42.17	42.17	42.17	42.17	42.17	0.48%	3
Jan 24, 2025	41.97	41.97	41.97	41.97	41.97	-0.15%	9
Jan 23, 2025	42.03	42.03	42.03	42.03	42.03	1.27%	87
Jan 22, 2025	41.51	41.51	41.51	41.51	41.51	-1.12%	64
Jan 21, 2025	41.87	41.98	41.87	41.98	41.98	2.16%	337
Jan 17, 2025	41.09	41.09	41.09	41.09	41.09	1.44%	48
Jan 16, 2025	48.02	57.62	40.50	40.50	40.50	1.22%	1,575
Jan 15, 2025	40.02	40.02	40.02	40.02	40.02	2.27%	4
Jan 14, 2025	39.13	39.13	39.13	39.13	39.13	1.69%	12
Jan 13, 2025	38.48	38.48	38.48	38.48	38.48	1.76%	12
Jan 10, 2025	37.81	37.81	37.81	37.81	37.81	-2.83%	-
Jan 8, 2025	38.92	38.92	38.92	38.92	38.92	0.28%	5
Jan 7, 2025	38.81	38.81	38.81	38.81	38.81	-0.28%	5
Jan 6, 2025	38.92	38.92	38.92	38.92	38.92	-0.34%	5
Jan 3, 2025	39.05	39.05	39.05	39.05	39.05	1.97%	10
Jan 2, 2025	38.82	38.82	38.30	38.30	38.30	-0.41%	203
Dec 31, 2024	38.45	38.45	38.45	38.45	38.45	0.22%	9
Dec 30, 2024	38.37	38.37	38.37	38.37	38.37	-2.00%	6
Dec 27, 2024	39.15	39.15	39.15	39.15	39.15	-1.33%	33
Dec 26, 2024	39.68	39.68	39.68	39.68	39.68	0.51%	234,038
Dec 24, 2024	39.48	39.48	39.48	39.48	39.48	1.53%	12
Dec 23, 2024	38.63	38.89	38.52	38.89	38.89	0.42%	2,146
Dec 20, 2024	38.90	38.90	38.72	38.72	38.72	2.41%	175
Dec 19, 2024	37.81	37.81	37.81	37.81	37.81	-0.97%	225
Dec 18, 2024	38.18	38.18	38.18	38.18	38.18	-5.00%	11
Dec 17, 2024	40.19	40.19	40.19	40.19	40.19	-1.27%	200
Dec 16, 2024	41.09	41.09	40.71	40.71	40.71	-1.05%	200
Dec 13, 2024	41.14	41.14	41.14	41.14	41.14	-0.67%	2
Dec 12, 2024	41.42	41.42	41.42	41.42	41.42	-0.85%	2
Dec 11, 2024	41.77	41.77	41.77	41.77	41.77	-0.24%	51
Dec 10, 2024	41.87	41.87	41.87	41.87	41.87	-1.11%	21
Dec 9, 2024	42.35	42.35	42.35	42.35	42.35	-1.27%	6
Dec 6, 2024	42.89	42.89	42.89	42.89	42.89	-0.65%	13
Dec 5, 2024	43.17	43.17	43.17	43.17	43.17	-0.73%	328
Dec 4, 2024	43.50	43.50	43.49	43.49	43.49	-0.40%	328
Dec 3, 2024	43.66	43.66	43.66	43.66	43.66	-0.88%	3
Dec 2, 2024	44.13	44.13	44.05	44.05	44.05	-1.30%	1,720
Nov 29, 2024	44.63	44.63	44.63	44.63	44.63	0.44%	8
Nov 27, 2024	44.43	44.43	44.43	44.43	44.43	0.05%	32
Nov 26, 2024	44.41	44.41	44.41	44.41	44.41	0.02%	3
Nov 25, 2024	44.40	44.41	44.40	44.40	44.40	1.41%	1,030
Nov 22, 2024	43.78	43.78	43.78	43.78	43.78	1.63%	15
Nov 21, 2024	43.08	43.08	43.08	43.08	43.08	2.19%	-
Nov 20, 2024	42.16	42.16	42.16	42.16	42.16	0.59%	4
Nov 19, 2024	41.91	41.91	41.91	41.91	41.91	-0.49%	4
Nov 18, 2024	42.12	42.12	42.12	42.12	42.12	0.76%	1
Nov 15, 2024	41.80	41.80	41.80	41.80	41.80	-0.67%	40
Nov 14, 2024	42.08	42.08	42.08	42.08	42.08	-1.38%	35
Nov 13, 2024	42.67	42.67	42.67	42.67	42.67	0.13%	198
Nov 12, 2024	42.62	42.62	42.62	42.62	42.62	-1.39%	5
Nov 11, 2024	43.21	43.21	43.21	43.21	43.21	0.93%	2
Nov 8, 2024	42.81	42.81	42.81	42.81	42.81	0.94%	81
Nov 7, 2024	42.41	42.41	42.41	42.41	42.41	-0.58%	1
Nov 6, 2024	42.31	42.66	42.31	42.66	42.66	5.77%	699
Nov 5, 2024	40.33	40.33	40.33	40.33	40.33	2.15%	35
Nov 4, 2024	39.49	39.49	39.49	39.49	39.49	-0.44%	35
Nov 1, 2024	39.66	39.66	39.66	39.66	39.66	-0.01%	209
Oct 31, 2024	39.66	39.66	39.66	39.66	39.66	-1.34%	200
Oct 30, 2024	40.20	40.20	40.20	40.20	40.20	-0.22%	200
Oct 29, 2024	40.29	40.29	40.29	40.29	40.29	-1.24%	6
Oct 28, 2024	40.79	40.79	40.79	40.79	40.79	1.18%	1
Oct 25, 2024	40.32	40.32	40.32	40.32	40.32	-1.52%	10
Oct 24, 2024	40.94	40.94	40.94	40.94	40.94	-0.38%	3
Oct 23, 2024	41.10	41.10	41.10	41.10	41.10	-0.49%	3
Oct 22, 2024	41.30	41.30	41.30	41.30	41.30	-0.31%	1,005
Oct 21, 2024	41.45	41.45	41.42	41.42	41.42	-2.00%	1,005
Oct 18, 2024	42.27	42.27	42.27	42.27	42.27	0.41%	17
Oct 17, 2024	42.10	42.10	42.10	42.10	42.10	-0.10%	2
Oct 16, 2024	42.14	42.14	42.14	42.14	42.14	1.60%	3
Oct 15, 2024	41.48	41.48	41.48	41.48	41.48	-1.08%	9
Oct 14, 2024	41.93	41.93	41.93	41.93	41.93	1.36%	-
Oct 11, 2024	41.37	41.37	41.37	41.37	41.37	2.23%	12
Oct 10, 2024	40.46	40.46	40.46	40.46	40.46	-0.64%	13
Oct 9, 2024	40.72	40.72	40.72	40.72	40.72	1.27%	46
Oct 8, 2024	40.21	40.21	40.21	40.21	40.21	0.25%	49
Oct 7, 2024	40.11	40.11	40.11	40.11	40.11	-1.32%	-
Oct 4, 2024	40.65	40.65	40.65	40.65	40.65	1.46%	130
Oct 3, 2024	40.06	40.06	40.06	40.06	40.06	-0.91%	5
Oct 2, 2024	40.43	40.43	40.43	40.43	40.43	-0.10%	12
Oct 1, 2024	40.47	40.47	40.47	40.47	40.47	-0.73%	3
Sep 30, 2024	40.58	40.77	40.58	40.77	40.77	0.44%	185
Sep 27, 2024	40.59	40.59	40.59	40.59	40.59	0.69%	26