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 (%)
Oct 31, 2016 21.18 21.28 21.18 21.20 2,335 -0.15(-0.71%)
Oct 28, 2016 21.34 21.46 21.25 21.35 19,905 -0.08(-0.37%)
Oct 27, 2016 21.49 21.58 21.42 21.43 1,748 -0.24(-1.11%)
Oct 26, 2016 21.63 21.67 21.63 21.67 684 -0.22(-0.99%)
Oct 25, 2016 22.07 22.07 21.86 21.89 482 +0.03(+0.12%)
Oct 24, 2016 21.95 21.95 21.79 21.86 6,697 +0.10(+0.46%)
Oct 21, 2016 21.66 21.80 21.66 21.76 1,228 +0.02(+0.10%)
Oct 20, 2016 21.74 21.75 21.65 21.74 5,704 -0.09(-0.42%)
Oct 19, 2016 21.60 21.83 21.59 21.83 5,967 +0.32(+1.49%)
Oct 18, 2016 21.65 21.65 21.40 21.51 7,598 +0.23(+1.08%)
Oct 17, 2016 21.30 21.36 21.18 21.28 8,670 -0.06(-0.28%)
Oct 14, 2016 21.48 21.48 21.34 21.34 3,743 -0.01(-0.05%)
Oct 13, 2016 21.43 21.43 21.03 21.35 6,044 -0.25(-1.15%)
Oct 12, 2016 21.46 21.60 21.46 21.60 3,323 +0.14(+0.65%)
Oct 11, 2016 21.79 21.79 21.42 21.46 32,375 -0.61(-2.76%)
Oct 10, 2016 22.04 22.16 22.04 22.07 2,548 +0.20(+0.89%)
Oct 07, 2016 21.85 21.87 21.85 21.87 859 -0.11(-0.50%)
Oct 06, 2016 21.92 22.05 21.81 21.98 7,977 -0.07(-0.31%)
Oct 05, 2016 22.09 22.15 21.90 22.05 5,466 -0.01(-0.07%)
Oct 04, 2016 22.30 22.30 22.05 22.07 3,684 -0.31(-1.39%)
Oct 03, 2016 22.50 22.50 22.31 22.38 1,728 -0.12(-0.53%)
Sep 30, 2016 22.42 22.50 22.42 22.50 901 +0.11(+0.49%)
Sep 29, 2016 22.51 22.64 22.39 22.39 4,567 -0.17(-0.74%)
Sep 28, 2016 22.27 22.56 22.14 22.56 2,948 +0.35(+1.56%)
Sep 27, 2016 22.21 22.31 22.07 22.21 9,524 -0.05(-0.22%)
Sep 26, 2016 22.37 22.50 22.26 22.26 3,879 -0.16(-0.73%)
Sep 23, 2016 22.48 22.50 22.37 22.42 3,071 -0.06(-0.26%)
Sep 22, 2016 22.54 22.54 22.37 22.48 5,657 +0.33(+1.49%)
Sep 21, 2016 21.97 22.16 21.87 22.15 3,118 +0.41(+1.89%)
Sep 20, 2016 21.89 21.89 21.71 21.74 7,618 +0.02(+0.11%)
Sep 19, 2016 21.36 21.89 21.36 21.72 20,389 +0.32(+1.48%)
Sep 16, 2016 21.46 21.50 21.40 21.40 1,130 -0.18(-0.82%)
Sep 15, 2016 21.39 21.58 21.39 21.58 3,222 +0.15(+0.68%)
Sep 14, 2016 21.29 21.50 21.13 21.43 20,508 +0.14(+0.66%)
Sep 13, 2016 21.81 21.81 21.21 21.29 18,534 -0.58(-2.65%)
Sep 12, 2016 21.69 21.97 21.52 21.87 17,119 -0.25(-1.13%)
Sep 09, 2016 22.72 22.72 21.83 22.12 9,221 -1.17(-5.02%)
Sep 08, 2016 23.21 23.32 23.21 23.29 14,855 +0.00(+0.02%)
Sep 07, 2016 23.30 23.30 23.18 23.29 3,619 +0.11(+0.50%)
Sep 06, 2016 23.07 23.17 23.07 23.17 5,693 +0.25(+1.10%)
Sep 02, 2016 22.87 22.92 22.92 22.92 12,600 +0.43(+1.91%)
Sep 01, 2016 22.55 22.56 22.31 22.49 7,686 -0.17(-0.76%)
Aug 31, 2016 22.76 22.76 22.48 22.66 10,646 -0.18(-0.78%)
Aug 30, 2016 22.99 23.00 22.70 22.84 13,976 +0.04(+0.17%)
Aug 29, 2016 22.70 22.83 22.70 22.80 4,554 +0.20(+0.87%)
Aug 26, 2016 22.64 22.81 22.43 22.61 7,063 -0.04(-0.20%)
Aug 25, 2016 22.55 22.65 21.30 22.65 3,065 +0.03(+0.13%)
Aug 24, 2016 22.60 22.70 22.60 22.62 1,853 -0.15(-0.65%)
Aug 23, 2016 22.82 22.82 22.71 22.77 890 +0.17(+0.75%)
Aug 22, 2016 22.49 22.61 22.49 22.60 1,131 -0.12(-0.53%)
Aug 19, 2016 22.77 22.77 22.54 22.72 12,275 -0.03(-0.13%)
Aug 18, 2016 22.67 22.81 22.65 22.75 7,529 +0.31(+1.38%)
Aug 17, 2016 22.45 22.45 22.35 22.44 2,833 -0.23(-1.01%)
Aug 16, 2016 22.67 22.73 22.67 22.67 5,910 -0.02(-0.07%)
Aug 15, 2016 22.50 22.76 22.25 22.69 16,253 +0.19(+0.83%)
Aug 12, 2016 22.46 22.56 22.46 22.50 2,518 +0.11(+0.51%)
Aug 11, 2016 22.26 22.39 22.26 22.39 3,312 +0.11(+0.47%)
Aug 10, 2016 22.98 22.99 21.65 22.28 5,947 -0.39(-1.72%)
Aug 09, 2016 22.60 22.77 22.54 22.67 12,297 +0.16(+0.71%)
Aug 08, 2016 22.45 22.69 22.41 22.51 8,700 +0.19(+0.85%)
Aug 05, 2016 22.15 22.38 22.13 22.32 16,068 +0.26(+1.18%)
Aug 04, 2016 22.08 22.19 21.97 22.06 5,856 +0.00(+0.00%)
Aug 03, 2016 21.65 22.09 21.62 22.06 24,617 +0.63(+2.94%)
Aug 02, 2016 21.65 21.65 21.35 21.43 9,659 -0.17(-0.76%)
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.