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 30, 2016 20.80 21.01 20.80 20.96 8,878 +0.18(+0.88%)
Nov 29, 2016 20.57 20.78 20.55 20.78 3,801 +0.47(+2.31%)
Nov 28, 2016 20.97 20.98 20.27 20.31 4,981 -0.72(-3.42%)
Nov 25, 2016 20.75 21.03 20.75 21.03 22,890 +0.19(+0.91%)
Nov 23, 2016 20.84 20.84 20.84 0 -0.13(-0.62%)
Nov 22, 2016 20.98 21.56 20.91 20.97 8,196 +0.00(+0.00%)
Nov 21, 2016 20.04 21.15 20.04 20.97 6,255 +0.21(+1.01%)
Nov 18, 2016 20.71 20.78 20.71 20.76 1,767 -0.01(-0.06%)
Nov 17, 2016 20.74 20.95 20.74 20.77 14,169 +0.14(+0.69%)
Nov 16, 2016 20.75 20.77 20.39 20.63 30,388 -0.12(-0.60%)
Nov 15, 2016 20.70 20.75 20.59 20.75 3,996 +0.35(+1.73%)
Nov 14, 2016 20.56 20.56 20.31 20.40 3,658 +0.10(+0.50%)
Nov 11, 2016 20.49 20.49 20.30 20.30 538 -0.16(-0.78%)
Nov 10, 2016 20.43 20.75 20.43 20.46 4,622 -0.25(-1.21%)
Nov 09, 2016 20.41 20.74 20.41 20.71 3,956 +0.08(+0.39%)
Nov 08, 2016 20.60 20.69 20.60 20.63 2,432 -0.07(-0.34%)
Nov 07, 2016 20.60 20.70 20.60 20.70 1,689 +0.29(+1.42%)
Nov 04, 2016 20.30 20.41 20.30 20.41 7,988 +0.09(+0.46%)
Nov 03, 2016 20.51 20.51 20.30 20.32 6,066 -0.20(-1.00%)
Nov 02, 2016 20.69 20.76 20.47 20.52 18,446 -0.25(-1.20%)
Nov 01, 2016 21.09 21.11 20.69 20.77 13,198 -0.43(-2.03%)
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%)
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.