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, 2019 18.00 18.00 17.75 17.79 719 -0.05(-0.31%)
Feb 27, 2019 17.85 17.87 17.84 17.85 1,646 -0.07(-0.39%)
Feb 26, 2019 17.99 17.99 17.92 17.92 2,191 -0.06(-0.34%)
Feb 25, 2019 17.75 18.11 17.75 17.98 6,034 -0.06(-0.34%)
Feb 22, 2019 18.16 18.16 17.96 18.04 1,400 +0.20(+1.11%)
Feb 21, 2019 17.83 17.85 17.79 17.84 2,244 -0.11(-0.62%)
Feb 20, 2019 17.90 17.97 17.90 17.95 5,129 +0.05(+0.30%)
Feb 19, 2019 17.68 18.00 17.68 17.90 33,448 +0.13(+0.74%)
Feb 15, 2019 17.66 17.77 17.66 17.77 3,100 +0.07(+0.40%)
Feb 14, 2019 17.59 17.70 17.57 17.70 9,902 +0.06(+0.37%)
Feb 13, 2019 17.27 17.66 17.27 17.64 6,219 +0.09(+0.51%)
Feb 12, 2019 17.47 17.61 17.47 17.54 6,112 +0.25(+1.47%)
Feb 11, 2019 17.20 17.36 17.20 17.29 11,025 -0.05(-0.29%)
Feb 08, 2019 17.23 17.34 17.18 17.34 5,200 -0.06(-0.33%)
Feb 07, 2019 17.60 17.63 17.27 17.40 7,615 -0.25(-1.44%)
Feb 06, 2019 17.82 17.82 17.65 17.65 2,440 -0.16(-0.89%)
Feb 05, 2019 17.55 17.81 17.55 17.81 1,049 +0.10(+0.56%)
Feb 04, 2019 17.60 17.75 17.53 17.71 9,432 +0.10(+0.58%)
Feb 01, 2019 17.71 17.71 17.47 17.61 4,200 -0.00(-0.00%)
Jan 31, 2019 17.55 17.67 17.55 17.61 2,560 +0.09(+0.50%)
Jan 30, 2019 17.40 17.55 17.31 17.52 6,401 +0.28(+1.61%)
Jan 29, 2019 17.29 17.32 17.24 17.25 3,848 +0.06(+0.37%)
Jan 28, 2019 17.37 17.37 17.10 17.18 5,692 -0.07(-0.42%)
Jan 25, 2019 17.25 17.29 17.25 17.25 4,600 +0.12(+0.72%)
Jan 24, 2019 17.38 17.38 16.99 17.13 3,860 +0.17(+1.03%)
Jan 23, 2019 17.23 17.23 16.85 16.96 4,247 +0.03(+0.17%)
Jan 22, 2019 16.61 17.08 16.61 16.93 8,827 -0.27(-1.58%)
Jan 18, 2019 17.20 17.24 17.20 17.20 24,200 +0.21(+1.22%)
Jan 17, 2019 17.05 17.05 16.99 16.99 670 +0.04(+0.22%)
Jan 16, 2019 16.97 17.01 16.90 16.96 2,282 +0.12(+0.73%)
Jan 15, 2019 16.81 16.84 16.75 16.83 7,843 +0.17(+1.03%)
Jan 14, 2019 16.71 16.76 16.66 16.66 1,934 -0.11(-0.64%)
Jan 11, 2019 16.73 16.77 16.68 16.77 8,700 -0.35(-2.03%)
Jan 10, 2019 17.18 17.20 16.96 17.12 10,387 -0.03(-0.15%)
Jan 09, 2019 17.07 17.20 17.07 17.14 4,646 +0.15(+0.91%)
Jan 08, 2019 16.87 17.07 16.72 16.99 8,503 +0.29(+1.73%)
Jan 07, 2019 16.31 16.88 16.31 16.70 15,903 +0.20(+1.24%)
Jan 04, 2019 16.24 16.51 16.15 16.50 7,800 +0.65(+4.09%)
Jan 03, 2019 15.87 16.07 15.81 15.85 5,802 +0.05(+0.34%)
Jan 02, 2019 15.73 15.90 15.45 15.79 16,779 +0.19(+1.23%)
Dec 31, 2018 15.74 15.74 15.40 15.60 3,500 +0.08(+0.52%)
Dec 28, 2018 15.56 15.72 15.46 15.52 11,400 +0.16(+1.04%)
Dec 27, 2018 14.91 15.36 14.91 15.36 15,786 +0.00(+0.00%)
Dec 26, 2018 14.51 15.88 14.51 15.36 11,208 +0.76(+5.21%)
Dec 24, 2018 14.71 15.13 14.60 14.60 5,300 -0.52(-3.44%)
Dec 21, 2018 15.50 15.57 15.12 15.12 3,800 -0.22(-1.43%)
Dec 20, 2018 15.79 15.83 15.18 15.34 14,012 -0.46(-2.92%)
Dec 19, 2018 15.87 16.25 15.80 15.80 2,072 -0.12(-0.75%)
Dec 18, 2018 16.29 16.29 15.85 15.92 8,533 -0.11(-0.69%)
Dec 17, 2018 16.64 16.70 16.03 16.03 9,779 -0.80(-4.78%)
Dec 14, 2018 16.86 17.05 16.80 16.84 4,100 -0.00(-0.03%)
Dec 13, 2018 16.80 16.91 16.80 16.84 1,173 -0.24(-1.40%)
Dec 12, 2018 17.54 17.54 17.05 17.08 8,079 +0.07(+0.40%)
Dec 11, 2018 17.37 17.37 17.01 17.01 17,974 +0.00(+0.01%)
Dec 10, 2018 17.17 17.17 16.84 17.01 16,132 -0.28(-1.63%)
Dec 07, 2018 17.34 17.55 17.22 17.29 12,000 -0.05(-0.29%)
Dec 06, 2018 16.96 17.34 16.93 17.34 13,983 -0.13(-0.74%)
Dec 04, 2018 17.89 17.89 17.45 17.47 10,100 -0.40(-2.25%)
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.