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 28, 2018 18.77 19.12 18.44 18.44 14,983 -0.31(-1.65%)
Feb 27, 2018 19.01 19.01 18.75 18.75 3,883 -0.28(-1.48%)
Feb 26, 2018 19.09 19.09 18.89 19.03 24,900 +0.14(+0.75%)
Feb 23, 2018 18.79 18.89 18.79 18.89 972 +0.17(+0.93%)
Feb 22, 2018 18.65 18.72 8,422 +0.01(+0.05%)
Feb 21, 2018 18.92 18.98 18.71 18.71 3,322 -0.12(-0.66%)
Feb 20, 2018 18.92 19.04 18.83 18.83 2,495 -0.33(-1.70%)
Feb 16, 2018 19.16 19.16 19.16 0 +0.14(+0.71%)
Feb 15, 2018 19.01 19.01 18.97 19.02 3,680 +0.09(+0.45%)
Feb 14, 2018 18.82 19.03 18.82 18.93 1,019 +0.09(+0.49%)
Feb 13, 2018 18.78 18.88 18.56 18.84 8,921 +0.07(+0.39%)
Feb 12, 2018 18.54 18.87 17.65 18.77 10,970 +0.37(+2.01%)
Feb 09, 2018 18.37 18.51 17.84 18.40 11,713 -0.19(-1.05%)
Feb 08, 2018 19.49 19.49 18.59 18.59 14,589 -0.69(-3.58%)
Feb 07, 2018 19.55 19.55 19.26 19.29 13,713 -0.16(-0.85%)
Feb 06, 2018 18.33 19.48 18.33 19.45 13,813 -0.04(-0.21%)
Feb 05, 2018 19.53 20.00 17.98 19.49 19,147 -0.17(-0.86%)
Feb 02, 2018 20.20 20.20 19.53 19.66 17,414 -0.63(-3.12%)
Feb 01, 2018 20.23 20.32 19.83 20.29 4,767 +0.06(+0.31%)
Jan 31, 2018 20.32 20.32 20.09 20.23 11,384 +0.00(+0.00%)
Jan 30, 2018 20.32 20.32 20.32 20.23 5,976 -0.29(-1.41%)
Jan 29, 2018 21.00 21.00 20.52 20.52 4,846 -0.44(-2.10%)
Jan 26, 2018 21.00 21.00 20.89 20.96 4,244 -0.01(-0.06%)
Jan 25, 2018 21.11 21.11 20.91 20.97 11,586 +0.06(+0.30%)
Jan 24, 2018 21.08 21.12 20.91 20.91 3,315 -0.04(-0.19%)
Jan 23, 2018 20.87 20.99 20.87 20.95 1,237 +0.14(+0.67%)
Jan 22, 2018 20.48 20.87 20.48 20.81 7,508 +0.36(+1.76%)
Jan 19, 2018 20.63 20.63 20.37 20.45 6,188 -0.01(-0.05%)
Jan 18, 2018 20.53 20.67 20.46 20.46 4,324 -0.21(-1.04%)
Jan 17, 2018 20.58 20.74 20.04 20.68 13,359 -0.02(-0.12%)
Jan 16, 2018 20.57 21.00 20.57 20.70 16,171 +0.08(+0.39%)
Jan 12, 2018 20.62 20.62 20.62 0 -0.24(-1.15%)
Jan 11, 2018 20.75 20.90 20.73 20.86 10,179 +0.20(+0.97%)
Jan 10, 2018 20.78 20.78 20.57 20.66 4,691 -0.08(-0.39%)
Jan 09, 2018 20.61 20.75 20.61 20.74 10,769 -0.03(-0.14%)
Jan 08, 2018 20.65 20.77 20.61 20.77 7,999 +0.12(+0.58%)
Jan 05, 2018 20.57 20.71 20.49 20.65 8,497 -0.00(-0.00%)
Jan 04, 2018 20.78 20.78 20.64 20.65 3,887 +0.02(+0.12%)
Jan 03, 2018 20.71 20.71 20.59 20.62 1,702 +0.11(+0.51%)
Jan 02, 2018 20.36 20.58 20.27 20.52 11,436 +0.31(+1.53%)
Dec 29, 2017 20.21 20.21 20.21 0 -0.02(-0.10%)
Dec 28, 2017 20.11 20.33 20.11 20.23 10,306 +0.09(+0.45%)
Dec 27, 2017 20.15 20.25 20.14 20.14 2,111 +0.04(+0.20%)
Dec 26, 2017 19.87 20.22 19.87 20.10 25,964 +0.06(+0.30%)
Dec 22, 2017 20.00 20.11 20.00 20.04 5,018 +0.07(+0.35%)
Dec 21, 2017 19.87 20.09 19.87 19.97 6,924 +0.10(+0.50%)
Dec 20, 2017 20.02 20.02 19.82 19.87 5,218 -0.13(-0.65%)
Dec 19, 2017 20.82 20.82 20.00 20.00 3,147 -0.22(-1.09%)
Dec 18, 2017 20.25 20.46 20.22 20.22 9,378 +0.03(+0.15%)
Dec 15, 2017 20.16 20.23 20.11 20.19 4,804 +0.04(+0.20%)
Dec 14, 2017 20.22 20.23 20.14 20.15 1,568 -0.03(-0.15%)
Dec 13, 2017 20.02 20.18 20.01 20.18 17,135 +0.19(+0.97%)
Dec 12, 2017 20.24 20.24 19.97 19.99 2,540 -0.16(-0.82%)
Dec 11, 2017 20.15 20.15 20.08 20.15 5,962 +0.10(+0.50%)
Dec 08, 2017 20.15 20.15 20.04 20.05 7,311 +0.16(+0.80%)
Dec 07, 2017 19.86 19.89 19.85 19.89 8,208 +0.07(+0.35%)
Dec 06, 2017 19.98 19.99 19.82 19.82 5,463 -0.09(-0.45%)
Dec 05, 2017 20.20 20.20 19.91 19.91 3,463 -0.29(-1.44%)
Dec 04, 2017 20.12 20.24 20.12 20.20 4,715 +0.15(+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.