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 (%)
Feb 29, 2016 15.10 15.32 15.04 15.18 49,285 +0.16(+1.07%)
Feb 26, 2016 14.99 15.28 14.98 15.02 88,520 +0.14(+0.94%)
Feb 25, 2016 14.61 14.89 14.61 14.88 10,256 +0.18(+1.22%)
Feb 24, 2016 14.41 14.71 14.16 14.70 16,230 +0.12(+0.82%)
Feb 23, 2016 15.00 15.00 14.51 14.58 36,636 -0.22(-1.49%)
Feb 22, 2016 14.70 14.87 14.67 14.80 67,346 +0.41(+2.85%)
Feb 19, 2016 14.30 14.42 14.27 14.39 22,907 -0.21(-1.44%)
Feb 18, 2016 14.36 14.60 14.24 14.60 14,031 +0.21(+1.45%)
Feb 17, 2016 13.87 14.48 13.87 14.39 5,033 +0.58(+4.21%)
Feb 16, 2016 13.65 13.84 13.49 13.81 8,080 +0.54(+4.05%)
Feb 12, 2016 13.00 13.27 13.27 13.27 7,900 +0.40(+3.12%)
Feb 11, 2016 13.00 13.00 12.57 12.87 40,984 -0.41(-3.09%)
Feb 10, 2016 13.50 13.52 13.27 13.28 7,325 -0.20(-1.48%)
Feb 09, 2016 13.57 13.57 13.32 13.48 7,003 -0.55(-3.94%)
Feb 08, 2016 14.08 14.09 13.88 14.03 15,306 -0.77(-5.18%)
Feb 05, 2016 15.01 15.01 14.71 14.80 10,849 -0.21(-1.40%)
Feb 04, 2016 14.68 15.12 14.68 15.01 12,494 +0.24(+1.62%)
Feb 03, 2016 14.78 14.85 14.35 14.77 45,149 +0.11(+0.72%)
Feb 02, 2016 14.93 14.93 14.53 14.66 71,634 -0.26(-1.71%)
Feb 01, 2016 15.09 15.11 14.79 14.92 113,782 -0.23(-1.52%)
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%)
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.