ETRACS 2x Leveraged US Value Factor TR ETN (IWDL)
NYSEARCA: IWDL · Real-Time Price · USD
39.23
-0.11 (-0.28%)
At close: May 13, 2025, 4:00 PM
39.23
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
IWDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.28% | 110 |
| May 12, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 4.13% | 114 |
| May 9, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | -0.10% | 2 |
| May 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 1.10% | 108 |
| May 7, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.13% | 118 |
| May 6, 2025 | 37.10 | 37.10 | 36.99 | 36.99 | 36.99 | -1.33% | 4,978 |
| May 5, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.48% | 102 |
| May 2, 2025 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | 2.41% | 122 |
| May 1, 2025 | 37.00 | 37.00 | 36.79 | 36.79 | 36.79 | 0.04% | 301 |
| Apr 30, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.10% | 123 |
| Apr 29, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 1.14% | 72 |
| Apr 28, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.64% | 105 |
| Apr 25, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | -0.67% | 116 |
| Apr 24, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 2.63% | 28 |
| Apr 23, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.79% | 120 |
| Apr 22, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 4.89% | 117 |
| Apr 21, 2025 | 32.57 | 33.16 | 32.57 | 33.16 | 33.16 | -4.10% | 7,353 |
| 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 |