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 (%)
Nov 28, 2014 26.47 26.47 26.07 26.08 6,616 -0.68(-2.52%)
Nov 26, 2014 26.63 26.75 26.75 26.75 5,800 +0.21(+0.81%)
Nov 25, 2014 26.63 26.63 26.46 26.54 1,838 -0.03(-0.11%)
Nov 24, 2014 26.62 26.63 26.54 26.57 5,873 +0.02(+0.07%)
Nov 21, 2014 26.86 26.86 26.53 26.55 6,344 -0.02(-0.08%)
Nov 20, 2014 26.42 26.58 26.37 26.57 9,751 +0.21(+0.81%)
Nov 19, 2014 26.39 26.40 26.30 26.36 4,763 -0.07(-0.27%)
Nov 18, 2014 26.33 26.48 26.33 26.43 6,009 +0.16(+0.61%)
Nov 17, 2014 26.19 26.32 26.19 26.27 10,307 +0.08(+0.32%)
Nov 14, 2014 26.20 26.30 26.11 26.19 12,686 +0.15(+0.57%)
Nov 13, 2014 26.36 26.36 26.04 26.04 7,267 -0.29(-1.10%)
Nov 12, 2014 26.39 26.39 26.30 26.33 4,522 -0.08(-0.30%)
Nov 11, 2014 26.28 26.43 26.28 26.41 2,331 +0.00(+0.00%)
Nov 10, 2014 26.69 26.69 26.39 26.41 8,448 -0.15(-0.56%)
Nov 07, 2014 26.21 26.56 26.20 26.56 22,174 +0.16(+0.60%)
Nov 06, 2014 26.46 26.53 26.27 26.40 18,700 -0.03(-0.11%)
Nov 05, 2014 26.39 26.49 26.33 26.43 16,678 +0.15(+0.57%)
Nov 04, 2014 26.67 26.67 26.15 26.28 19,440 -0.26(-0.98%)
Nov 03, 2014 26.89 26.89 26.54 26.54 26,113 -0.22(-0.82%)
Oct 31, 2014 27.10 27.10 26.63 26.76 27,132 +0.12(+0.45%)
Oct 30, 2014 26.60 26.74 26.00 26.64 16,847 +0.19(+0.72%)
Oct 29, 2014 26.77 26.83 26.41 26.45 10,047 -0.27(-1.01%)
Oct 28, 2014 26.54 26.76 26.48 26.72 7,991 +0.26(+0.98%)
Oct 27, 2014 26.30 26.50 26.59 26.46 3,603 -0.13(-0.49%)
Oct 24, 2014 26.46 26.59 26.41 26.59 10,666 +0.05(+0.19%)
Oct 23, 2014 26.45 26.64 26.45 26.54 8,790 +0.15(+0.57%)
Oct 22, 2014 26.70 26.71 26.33 26.39 16,714 -0.18(-0.69%)
Oct 21, 2014 26.30 26.30 26.30 26.57 16,162 +0.36(+1.38%)
Oct 20, 2014 25.80 26.21 25.80 26.21 8,978 +0.41(+1.59%)
Oct 17, 2014 25.89 26.23 25.64 25.80 24,658 +0.20(+0.78%)
Oct 16, 2014 24.77 25.60 24.41 25.60 32,526 +0.76(+3.06%)
Oct 15, 2014 24.75 24.89 24.03 24.84 46,002 +0.07(+0.28%)
Oct 14, 2014 24.51 25.15 24.44 24.77 36,469 +0.03(+0.12%)
Oct 13, 2014 25.50 25.50 24.51 24.74 135,751 -0.56(-2.21%)
Oct 10, 2014 25.66 25.72 24.98 25.30 47,159 -0.46(-1.79%)
Oct 09, 2014 26.40 26.40 25.70 25.76 25,511 -0.63(-2.39%)
Oct 08, 2014 26.32 26.39 25.79 26.39 61,901 -0.16(-0.60%)
Oct 07, 2014 26.70 26.78 26.55 26.55 24,803 -0.26(-0.97%)
Oct 06, 2014 26.77 26.89 26.72 26.81 15,887 +0.08(+0.30%)
Oct 03, 2014 26.72 26.74 26.59 26.73 18,370 +0.19(+0.72%)
Oct 02, 2014 26.97 26.97 26.15 26.54 81,245 -0.08(-0.28%)
Oct 01, 2014 26.89 26.89 26.60 26.62 23,960 -0.22(-0.84%)
Sep 30, 2014 26.90 27.00 26.76 26.84 6,432 -0.08(-0.30%)
Sep 29, 2014 26.72 26.92 26.70 26.92 10,157 -0.08(-0.30%)
Sep 26, 2014 26.70 27.01 26.57 27.00 16,254 +0.22(+0.82%)
Sep 25, 2014 27.03 27.03 26.73 26.78 16,170 -0.34(-1.25%)
Sep 24, 2014 27.03 27.13 26.85 27.12 17,904 +0.09(+0.33%)
Sep 23, 2014 27.38 27.38 27.03 27.03 29,774 -0.24(-0.88%)
Sep 22, 2014 27.55 27.55 27.23 27.27 39,858 -0.34(-1.23%)
Sep 19, 2014 27.87 27.87 27.50 27.61 26,293 +0.05(+0.18%)
Sep 18, 2014 27.75 27.80 27.51 27.56 17,133 -0.04(-0.14%)
Sep 17, 2014 27.70 27.77 27.56 27.60 11,333 -0.05(-0.20%)
Sep 16, 2014 27.36 27.66 27.27 27.65 7,174 +0.27(+1.00%)
Sep 15, 2014 27.24 27.50 27.24 27.38 27,436 -0.11(-0.40%)
Sep 12, 2014 27.83 27.84 27.41 27.49 59,174 -0.56(-2.00%)
Sep 11, 2014 27.99 28.06 27.98 28.05 5,928 -0.31(-1.09%)
Sep 10, 2014 28.51 28.51 28.24 28.36 21,883 -0.08(-0.28%)
Sep 09, 2014 28.50 28.51 28.30 28.44 163,628 -0.10(-0.35%)
Sep 08, 2014 28.70 28.70 28.45 28.54 47,757 -0.10(-0.35%)
Sep 05, 2014 28.68 28.73 28.55 28.64 74,384 +0.15(+0.53%)
Sep 04, 2014 28.74 28.74 28.40 28.49 34,837 -0.23(-0.80%)
Sep 03, 2014 28.99 28.99 28.72 28.72 7,014 -0.07(-0.24%)
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.