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, 2017 19.78 19.96 19.78 19.93 4,434 +0.20(+1.00%)
Nov 29, 2017 19.68 19.80 19.68 19.73 10,363 -0.03(-0.16%)
Nov 28, 2017 19.72 19.79 19.70 19.77 2,900 -0.04(-0.21%)
Nov 27, 2017 19.85 19.95 19.80 19.81 14,172 -0.16(-0.82%)
Nov 24, 2017 20.03 20.03 19.97 19.97 2,773 -0.04(-0.20%)
Nov 22, 2017 20.00 20.02 19.88 20.01 7,737 +0.04(+0.21%)
Nov 21, 2017 20.01 20.03 19.86 19.97 7,120 -0.06(-0.28%)
Nov 20, 2017 19.96 20.05 19.93 20.03 6,649 +0.02(+0.09%)
Nov 17, 2017 19.88 20.01 19.84 20.01 6,417 +0.12(+0.60%)
Nov 16, 2017 19.82 19.93 19.72 19.89 14,811 +0.16(+0.80%)
Nov 15, 2017 19.75 19.75 19.51 19.73 9,564 -0.03(-0.15%)
Nov 14, 2017 19.82 19.85 19.64 19.76 14,906 -0.08(-0.40%)
Nov 13, 2017 19.78 19.86 19.71 19.84 4,224 -0.03(-0.13%)
Nov 10, 2017 19.80 19.88 19.79 19.87 2,779 +0.03(+0.17%)
Nov 09, 2017 19.92 20.02 19.80 19.83 8,530 -0.33(-1.62%)
Nov 08, 2017 20.17 20.17 20.11 20.16 1,848 +0.10(+0.50%)
Nov 07, 2017 19.86 20.16 19.83 20.06 11,770 +0.07(+0.37%)
Nov 06, 2017 19.92 19.99 19.83 19.99 16,437 +0.07(+0.36%)
Nov 03, 2017 19.75 20.00 19.75 19.91 8,116 -0.02(-0.08%)
Nov 02, 2017 20.03 20.10 19.75 19.93 22,401 -0.17(-0.85%)
Nov 01, 2017 20.16 20.16 20.09 20.10 2,972 +0.03(+0.14%)
Oct 31, 2017 20.15 20.15 19.98 20.07 5,601 -0.02(-0.09%)
Oct 30, 2017 20.09 20.42 20.00 20.09 6,904 +0.04(+0.19%)
Oct 27, 2017 19.78 20.14 19.78 20.05 10,311 +0.20(+1.01%)
Oct 26, 2017 20.02 20.02 19.80 19.85 9,073 -0.16(-0.80%)
Oct 25, 2017 20.38 20.38 19.80 20.01 37,062 -0.38(-1.84%)
Oct 24, 2017 20.39 20.54 20.28 20.39 15,168 -0.12(-0.61%)
Oct 23, 2017 20.70 20.70 20.40 20.51 19,434 -0.21(-1.01%)
Oct 20, 2017 20.66 20.78 20.66 20.72 8,906 +0.01(+0.05%)
Oct 19, 2017 20.80 20.80 20.67 20.71 7,206 +0.03(+0.15%)
Oct 18, 2017 20.91 20.91 20.65 20.68 13,321 -0.14(-0.67%)
Oct 17, 2017 20.89 20.89 20.80 20.82 6,274 -0.04(-0.17%)
Oct 16, 2017 20.94 20.99 20.86 20.86 5,229 -0.08(-0.37%)
Oct 13, 2017 21.36 21.36 20.90 20.93 38,874 -0.11(-0.53%)
Oct 12, 2017 21.03 21.39 21.00 21.05 35,106 -0.39(-1.81%)
Oct 11, 2017 21.30 21.46 21.30 21.43 11,821 +0.12(+0.59%)
Oct 10, 2017 21.25 21.40 21.25 21.31 8,191 -0.04(-0.16%)
Oct 09, 2017 21.31 21.48 21.22 21.34 19,157 +0.04(+0.16%)
Oct 06, 2017 21.48 21.48 21.15 21.31 13,372 -0.17(-0.79%)
Oct 05, 2017 21.23 21.48 21.23 21.48 27,654 +0.15(+0.70%)
Oct 04, 2017 21.19 21.35 21.02 21.33 106,305 -0.11(-0.51%)
Oct 03, 2017 21.47 21.47 21.39 21.44 5,921 +0.09(+0.42%)
Oct 02, 2017 21.65 21.75 21.24 21.35 8,277 +0.09(+0.42%)
Sep 29, 2017 21.25 21.34 21.22 21.26 6,471 +0.21(+1.00%)
Sep 28, 2017 21.20 21.20 21.02 21.05 7,747 -0.12(-0.57%)
Sep 27, 2017 21.18 21.19 21.00 21.17 8,866 -0.08(-0.38%)
Sep 26, 2017 21.18 21.27 21.18 21.25 4,626 -0.05(-0.23%)
Sep 25, 2017 21.10 21.31 21.10 21.30 5,803 +0.27(+1.27%)
Sep 22, 2017 21.10 21.10 20.98 21.03 5,482 +0.06(+0.30%)
Sep 21, 2017 21.17 21.17 20.93 20.97 4,674 -0.16(-0.75%)
Sep 20, 2017 21.18 21.22 21.04 21.13 3,333 +0.00(+0.00%)
Sep 19, 2017 21.28 21.28 21.10 21.13 4,989 +0.08(+0.37%)
Sep 18, 2017 21.00 21.14 21.00 21.05 7,769 -0.02(-0.09%)
Sep 15, 2017 20.96 21.11 20.96 21.07 6,323 -0.05(-0.23%)
Sep 14, 2017 21.08 21.15 21.05 21.12 3,606 +0.00(+0.01%)
Sep 13, 2017 21.09 21.12 21.07 21.12 5,400 +0.07(+0.32%)
Sep 12, 2017 21.40 21.40 21.05 21.05 5,413 -0.22(-1.03%)
Sep 11, 2017 21.19 21.37 21.19 21.27 5,848 +0.13(+0.63%)
Sep 08, 2017 21.15 21.15 21.14 21.14 1,003 -0.03(-0.16%)
Sep 07, 2017 21.16 21.24 21.15 21.17 7,469 -0.08(-0.37%)
Sep 06, 2017 21.31 21.31 21.24 21.25 1,228 +0.11(+0.52%)
Sep 05, 2017 21.22 21.42 21.11 21.14 11,747 -0.16(-0.75%)
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.