ETRACS 2x Leveraged US Growth Factor TR ETN (IWFL)
NYSEARCA: IWFL · Real-Time Price · USD
48.69
-2.75 (-5.35%)
At close: Feb 20, 2025, 2:59 PM
50.93
+2.24 (4.59%)
After-hours: Feb 20, 2025, 8:00 PM EST
IWFL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | -4.39% | 169 |
| Feb 20, 2025 | 50.89 | 50.93 | 50.88 | 50.93 | 50.93 | -1.10% | 322 |
| Feb 19, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.13% | 56 |
| Feb 18, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.41% | 40 |
| Feb 14, 2025 | 51.43 | 51.65 | 51.43 | 51.65 | 51.65 | 0.38% | 1,614 |
| Feb 13, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 2.52% | 99 |
| Feb 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.13% | 36 |
| Feb 11, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.75% | 3 |
| Feb 10, 2025 | 50.77 | 50.77 | 50.62 | 50.63 | 50.63 | 1.98% | 3,556 |
| Feb 7, 2025 | 50.29 | 50.34 | 49.64 | 49.64 | 49.64 | -2.25% | 2,688 |
| Feb 6, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 1.43% | 66 |
| Feb 5, 2025 | 50.06 | 50.09 | 50.06 | 50.07 | 50.07 | 0.05% | 1,813 |
| Feb 4, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 2.34% | 2 |
| Feb 3, 2025 | 48.00 | 48.90 | 48.00 | 48.90 | 48.90 | -2.14% | 404 |
| Jan 31, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.66% | 78 |
| Jan 30, 2025 | 50.19 | 50.30 | 49.73 | 50.30 | 50.30 | 0.65% | 987 |
| Jan 29, 2025 | 50.15 | 50.15 | 49.66 | 49.98 | 49.98 | -1.40% | 1,703 |
| Jan 28, 2025 | 49.73 | 50.69 | 49.73 | 50.69 | 50.69 | 4.41% | 583 |
| Jan 27, 2025 | 49.09 | 49.09 | 48.35 | 48.55 | 48.55 | -5.86% | 817 |
| Jan 24, 2025 | 51.32 | 51.57 | 51.30 | 51.57 | 51.57 | -0.61% | 276 |
| Jan 23, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.53% | 60 |
| Jan 22, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 2.91% | 2 |
| Jan 21, 2025 | 49.50 | 50.16 | 49.45 | 50.16 | 50.16 | 1.42% | 412 |
| Jan 17, 2025 | 49.32 | 49.66 | 49.32 | 49.45 | 49.45 | 2.30% | 351 |
| Jan 16, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.55% | 8 |
| Jan 15, 2025 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | 5.26% | 60 |
| Jan 14, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.93% | 58 |
| Jan 13, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.91% | 214 |
| Jan 10, 2025 | 48.50 | 48.50 | 47.52 | 47.52 | 47.52 | -3.00% | 161 |
| Jan 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.31% | 51 |
| Jan 7, 2025 | 49.30 | 49.30 | 48.85 | 48.85 | 48.85 | -3.73% | 534 |
| Jan 6, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 2.13% | 20 |
| Jan 3, 2025 | 49.59 | 49.68 | 49.59 | 49.68 | 49.68 | 3.10% | 130 |
| Jan 2, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.31% | 18 |
| Dec 31, 2024 | 49.07 | 49.07 | 48.34 | 48.34 | 48.34 | -2.56% | 276 |
| Dec 30, 2024 | 49.73 | 49.73 | 49.61 | 49.61 | 49.61 | -1.39% | 495 |
| Dec 27, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -2.97% | 43 |
| Dec 26, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 33 |
| Dec 24, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 2.21% | 19 |
| Dec 23, 2024 | 50.00 | 50.72 | 50.00 | 50.72 | 50.72 | 2.16% | 418 |
| Dec 20, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 1.19% | 119 |
| Dec 19, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | - | 153 |
| Dec 18, 2024 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -5.76% | 51 |
| Dec 17, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.38% | 44 |
| Dec 16, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | 1.96% | 28 |
| Dec 13, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.26% | 185 |
| Dec 12, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | -1.09% | 72 |
| Dec 11, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 3.20% | 43 |
| Dec 10, 2024 | 50.22 | 50.22 | 50.09 | 50.09 | 50.09 | -0.48% | 103 |
| Dec 9, 2024 | 50.26 | 50.46 | 50.25 | 50.33 | 50.33 | -1.34% | 562 |
| Dec 6, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 1.39% | 104 |
| Dec 5, 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -0.24% | 73 |
| Dec 4, 2024 | 53.85 | 53.85 | 50.44 | 50.44 | 50.44 | 2.71% | 623 |
| Dec 3, 2024 | 49.04 | 49.11 | 49.04 | 49.11 | 49.11 | 0.88% | 105 |
| Dec 2, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | 1.69% | 22 |
| Nov 29, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 1.72% | 7 |
| Nov 27, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -1.48% | 3 |
| Nov 26, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 1.53% | 67 |
| Nov 25, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.17% | 57 |
| Nov 22, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.32% | 6 |
| Nov 21, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | 0.51% | 6 |
| Nov 20, 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.25% | 4 |
| Nov 19, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 2.24% | 5 |
| Nov 18, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | 0.46% | 5 |
| Nov 15, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -3.91% | 121 |
| Nov 14, 2024 | 47.81 | 47.81 | 47.31 | 47.31 | 47.31 | -1.13% | 139 |
| Nov 13, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.21% | 22 |
| Nov 12, 2024 | 48.12 | 48.12 | 47.82 | 47.95 | 47.95 | 0.15% | 2,180 |
| Nov 11, 2024 | 47.79 | 48.00 | 47.79 | 47.88 | 47.88 | 4.48% | 1,178 |
| Nov 8, 2024 | 48.00 | 48.00 | 45.83 | 45.83 | 45.83 | -4.04% | 555 |
| Nov 7, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 3.23% | 112 |
| Nov 6, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 5.22% | 2 |
| Nov 5, 2024 | 43.65 | 43.96 | 43.65 | 43.96 | 43.96 | 2.80% | 713 |
| Nov 4, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | -0.73% | 63 |
| Nov 1, 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 1.12% | 84 |
| Oct 31, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -5.09% | 56 |
| Oct 30, 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.93% | 12 |
| Oct 29, 2024 | 45.34 | 45.34 | 45.31 | 45.31 | 45.31 | 1.66% | 627 |
| Oct 28, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.18% | 4 |
| Oct 25, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.82% | 118 |
| Oct 24, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 1.46% | 76 |
| Oct 23, 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -3.22% | 169 |
| Oct 22, 2024 | 44.80 | 44.94 | 44.80 | 44.94 | 44.94 | 0.54% | 218 |
| Oct 21, 2024 | 44.29 | 44.70 | 44.29 | 44.70 | 44.70 | 6.67% | 2,465 |
| Oct 18, 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -4.88% | 239 |
| Oct 17, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.17% | 6 |
| Oct 16, 2024 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.34% | 128 |
| Oct 15, 2024 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -2.09% | 5 |
| Oct 14, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | 1.84% | 15 |
| Oct 11, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.45% | 70 |
| Oct 10, 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -0.06% | 22 |
| Oct 9, 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 1.46% | 232 |
| Oct 8, 2024 | 42.61 | 43.15 | 42.61 | 43.15 | 43.15 | 3.60% | 1,828 |
| Oct 7, 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -1.41% | 25 |
| Oct 4, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | 11.67% | 114 |
| Oct 3, 2024 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -9.49% | 147 |
| Oct 2, 2024 | 43.76 | 43.76 | 41.80 | 41.80 | 41.80 | 0.23% | 205 |
| Oct 1, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -2.84% | 247 |
| Sep 30, 2024 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | 0.86% | 17 |
| Sep 27, 2024 | 42.78 | 42.78 | 42.55 | 42.55 | 42.55 | -1.41% | 241 |