Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Etracs 2X Diversified High Income ETN (NY: DVHL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 15.02 15.15 14.89 15.15 184,051 +0.39(+2.64%)
Jan 28, 2016 14.72 14.90 14.53 14.76 98,330 +0.33(+2.29%)
Jan 27, 2016 14.65 14.72 14.25 14.43 99,809 -0.18(-1.23%)
Jan 26, 2016 14.33 14.70 14.15 14.61 86,051 +0.44(+3.09%)
Jan 25, 2016 14.25 14.76 14.15 14.17 33,537 -0.30(-2.06%)
Jan 22, 2016 14.05 14.59 14.05 14.47 138,668 +0.77(+5.62%)
Jan 21, 2016 13.34 15.11 13.18 13.70 140,513 +0.36(+2.70%)
Jan 20, 2016 13.32 13.42 12.66 13.34 69,997 -0.39(-2.84%)
Jan 19, 2016 14.11 14.16 13.60 13.73 9,710 -0.33(-2.35%)
Jan 15, 2016 14.04 14.06 14.06 14.06 85,800 -0.60(-4.09%)
Jan 14, 2016 14.16 14.70 13.88 14.66 122,370 +0.47(+3.31%)
Jan 13, 2016 15.02 15.18 14.15 14.19 86,860 -0.78(-5.21%)
Jan 12, 2016 15.05 15.06 14.70 14.97 39,007 -0.23(-1.51%)
Jan 11, 2016 15.60 15.60 15.07 15.20 4,726 -0.76(-4.79%)
Jan 08, 2016 16.06 16.08 15.94 15.96 3,100 -0.10(-0.60%)
Jan 07, 2016 16.50 16.50 15.99 16.06 8,975 -0.59(-3.54%)
Jan 06, 2016 16.92 16.92 16.65 16.65 4,802 -0.48(-2.80%)
Jan 05, 2016 16.71 17.13 16.71 17.13 3,497 +0.53(+3.21%)
Jan 04, 2016 16.80 16.80 16.60 16.60 2,595 -0.31(-1.86%)
Dec 31, 2015 16.78 16.91 16.91 16.91 1,100 +0.11(+0.67%)
Dec 30, 2015 16.90 16.90 16.75 16.80 2,256 +0.03(+0.15%)
Dec 29, 2015 16.97 16.97 16.77 16.77 11,668 -0.02(-0.09%)
Dec 28, 2015 16.91 16.91 16.78 16.79 6,784 -0.41(-2.38%)
Dec 24, 2015 17.20 17.20 17.20 17.20 31,300 +0.07(+0.41%)
Dec 23, 2015 16.52 17.13 16.52 17.13 45,151 +0.65(+3.94%)
Dec 22, 2015 16.25 16.55 16.24 16.48 836 +0.65(+4.11%)
Dec 21, 2015 15.99 15.99 15.65 15.83 1,543 +0.03(+0.19%)
Dec 18, 2015 15.88 15.98 15.62 15.80 13,534 -0.10(-0.63%)
Dec 17, 2015 16.11 16.15 15.79 15.90 25,784 -0.25(-1.55%)
Dec 16, 2015 15.99 16.23 15.88 16.15 57,083 +0.50(+3.18%)
Dec 15, 2015 15.21 15.72 15.21 15.65 5,329 +0.51(+3.38%)
Dec 14, 2015 15.61 15.77 14.97 15.14 25,417 -0.66(-4.18%)
Dec 11, 2015 16.30 16.30 15.32 15.80 56,576 -0.67(-4.07%)
Dec 10, 2015 16.48 16.72 16.37 16.47 13,988 +0.04(+0.24%)
Dec 09, 2015 16.07 16.80 16.05 16.43 9,582 -0.12(-0.73%)
Dec 08, 2015 16.49 16.71 16.36 16.55 92,855 -0.04(-0.24%)
Dec 07, 2015 17.26 17.26 16.32 16.59 41,863 -0.84(-4.82%)
Dec 04, 2015 17.40 17.57 17.30 17.43 61,779 -0.06(-0.34%)
Dec 03, 2015 17.81 17.93 17.49 17.49 49,200 -0.47(-2.62%)
Dec 02, 2015 18.28 18.28 17.96 17.96 36,686 -0.33(-1.80%)
Dec 01, 2015 18.36 18.37 18.25 18.29 51,564 +0.01(+0.04%)
Nov 30, 2015 18.31 18.42 18.24 18.28 54,717 -0.09(-0.48%)
Nov 27, 2015 18.19 18.37 18.19 18.37 26,224 +0.10(+0.55%)
Nov 25, 2015 18.08 18.27 18.27 18.27 15,800 +0.04(+0.22%)
Nov 24, 2015 18.00 18.27 18.00 18.23 35,604 +0.06(+0.33%)
Nov 23, 2015 18.21 18.26 18.01 18.17 32,162 -0.10(-0.55%)
Nov 20, 2015 18.16 18.41 18.14 18.27 19,549 +0.02(+0.11%)
Nov 19, 2015 18.25 18.33 18.21 18.25 28,883 -0.01(-0.05%)
Nov 18, 2015 18.15 18.26 18.02 18.26 24,311 +0.32(+1.78%)
Nov 17, 2015 18.15 18.19 17.90 17.94 54,597 -0.08(-0.44%)
Nov 16, 2015 17.55 18.07 17.55 18.02 46,154 +0.38(+2.15%)
Nov 13, 2015 17.65 17.79 17.55 17.64 56,931 -0.18(-0.99%)
Nov 12, 2015 17.96 18.06 17.78 17.82 8,972 -0.24(-1.35%)
Nov 11, 2015 18.31 18.31 18.02 18.06 9,587 -0.20(-1.10%)
Nov 10, 2015 18.14 18.30 18.14 18.26 12,796 -0.07(-0.38%)
Nov 09, 2015 18.67 18.67 18.25 18.33 39,773 -0.44(-2.35%)
Nov 06, 2015 19.00 19.00 18.69 18.77 26,250 -0.25(-1.31%)
Nov 05, 2015 19.26 19.26 18.88 19.02 38,200 -0.04(-0.21%)
Nov 04, 2015 19.20 19.23 19.01 19.06 3,740 -0.29(-1.50%)
Nov 03, 2015 19.07 19.44 19.07 19.35 11,239 +0.18(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.