ETRACS 2x Leveraged US Value Factor TR ETN (IWDL)
NYSEARCA: IWDL · Real-Time Price · USD
47.75
+0.12 (0.25%)
At close: Dec 5, 2025, 4:00 PM EST
47.75
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IWDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.25% | - |
| Dec 4, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.21% | - |
| Dec 3, 2025 | 47.65 | 47.77 | 47.65 | 47.73 | 47.73 | 1.75% | 802 |
| Dec 2, 2025 | 46.63 | 46.91 | 46.63 | 46.91 | 46.91 | - | 515 |
| Dec 1, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.51% | 6 |
| Nov 28, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 1.24% | - |
| Nov 26, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1.23% | - |
| Nov 25, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 2.66% | - |
| Nov 24, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.61% | 1 |
| Nov 21, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 3.06% | - |
| Nov 20, 2025 | 43.58 | 43.58 | 43.23 | 43.23 | 43.23 | -2.21% | 100 |
| Nov 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.32% | - |
| Nov 18, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.01% | 2 |
| Nov 17, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -2.25% | - |
| Nov 14, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.68% | - |
| Nov 13, 2025 | 46.20 | 46.20 | 45.67 | 45.67 | 45.67 | -2.51% | 301 |
| Nov 12, 2025 | 47.09 | 47.09 | 46.84 | 46.84 | 46.84 | 0.72% | 402 |
| Nov 11, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 1.22% | - |
| Nov 10, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.55% | 10 |
| Nov 7, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 1.11% | 2 |
| Nov 6, 2025 | 45.25 | 45.30 | 44.73 | 44.75 | 44.75 | -1.02% | 1,416 |
| Nov 5, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 1.46% | 4 |
| Nov 4, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | -1.22% | 6 |
| Nov 3, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | -0.74% | 13 |
| Oct 31, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 0.86% | - |
| Oct 30, 2025 | 45.80 | 45.80 | 45.06 | 45.06 | 45.06 | -0.74% | 510 |
| Oct 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.39 | -1.59% | - |
| Oct 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.30% | - |
| Oct 27, 2025 | 46.56 | 46.74 | 46.56 | 46.74 | 46.74 | 1.05% | 200 |
| Oct 24, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 1.28% | 6 |
| Oct 23, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.77% | 4 |
| Oct 22, 2025 | 45.24 | 45.36 | 45.24 | 45.32 | 45.32 | -1.04% | 201 |
| Oct 21, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.28% | 1 |
| Oct 20, 2025 | 45.67 | 45.67 | 45.67 | 45.67 | 45.66 | 2.03% | 20 |
| Oct 17, 2025 | 44.49 | 44.76 | 44.49 | 44.76 | 44.76 | 1.17% | 100 |
| Oct 16, 2025 | 45.17 | 45.17 | 44.24 | 44.24 | 44.24 | -2.00% | 358 |
| Oct 15, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.51% | 102 |
| Oct 14, 2025 | 45.25 | 45.25 | 44.91 | 44.91 | 44.91 | 1.53% | 158 |
| Oct 13, 2025 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | 2.18% | 2 |
| Oct 10, 2025 | 44.20 | 44.20 | 43.29 | 43.29 | 43.29 | -4.15% | 366 |
| Oct 9, 2025 | 44.92 | 45.33 | 44.92 | 45.16 | 45.16 | -1.31% | 2,001 |
| Oct 8, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | 0.47% | - |
| Oct 7, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.76% | - |
| Oct 6, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% | - |
| Oct 3, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.89% | - |
| Oct 2, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.02% | 2 |
| Oct 1, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.24% | 1 |
| Sep 30, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.25 | 0.52% | - |
| Sep 29, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.16% | 1 |
| Sep 26, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 1.59% | - |