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 (%)
Apr 30, 2014 26.57 26.72 26.57 26.72 5,480 +0.15(+0.56%)
Apr 29, 2014 26.59 26.62 26.46 26.57 39,529 +0.19(+0.72%)
Apr 28, 2014 26.50 26.52 26.28 26.38 42,127 +0.01(+0.04%)
Apr 25, 2014 26.68 26.68 26.37 26.37 8,409 -0.12(-0.45%)
Apr 24, 2014 26.58 26.63 26.47 26.49 54,930 -0.17(-0.64%)
Apr 23, 2014 26.75 26.75 26.54 26.66 19,730 -0.03(-0.11%)
Apr 22, 2014 26.63 26.70 26.52 26.69 20,902 +0.20(+0.76%)
Apr 21, 2014 26.40 27.04 26.40 26.49 23,904 +0.14(+0.53%)
Apr 17, 2014 26.35 26.35 26.35 26.35 15,400 +0.10(+0.38%)
Apr 16, 2014 26.26 26.26 26.18 26.25 30,050 +0.20(+0.77%)
Apr 15, 2014 26.02 26.14 25.92 26.05 16,474 +0.03(+0.10%)
Apr 14, 2014 26.34 26.34 25.90 26.02 42,705 +0.07(+0.29%)
Apr 11, 2014 26.50 26.50 25.92 25.95 20,890 -0.02(-0.08%)
Apr 10, 2014 26.44 26.44 25.95 25.97 50,766 -0.29(-1.10%)
Apr 09, 2014 26.22 26.30 26.10 26.26 30,500 -0.23(-0.87%)
Apr 08, 2014 26.42 26.53 26.39 26.49 17,623 +0.10(+0.38%)
Apr 07, 2014 26.44 26.53 26.39 26.39 26,110 -0.08(-0.31%)
Apr 04, 2014 26.43 26.59 26.43 26.47 14,984 +0.06(+0.23%)
Apr 03, 2014 26.82 26.82 26.37 26.41 26,365 -0.09(-0.34%)
Apr 02, 2014 26.30 26.51 26.30 26.50 11,011 +0.06(+0.23%)
Apr 01, 2014 26.28 26.44 26.17 26.44 86,531 +0.18(+0.69%)
Mar 31, 2014 26.14 26.27 26.14 26.26 30,791 +0.14(+0.53%)
Mar 28, 2014 26.12 26.12 26.12 26.12 2,072 +0.20(+0.77%)
Mar 27, 2014 25.77 25.93 25.76 25.92 12,088 +0.14(+0.54%)
Mar 26, 2014 26.01 26.01 25.77 25.78 4,220 -0.07(-0.27%)
Mar 25, 2014 25.88 25.88 25.78 25.85 4,122 +0.06(+0.24%)
Mar 24, 2014 25.84 25.84 25.70 25.79 6,198 +0.00(+0.01%)
Mar 21, 2014 25.75 25.78 25.75 25.78 284 +0.05(+0.19%)
Mar 20, 2014 25.59 25.73 25.52 25.73 3,358 -0.05(-0.17%)
Mar 19, 2014 26.21 26.21 25.52 25.78 66,676 -0.36(-1.38%)
Mar 18, 2014 26.00 26.15 25.99 26.14 17,991 +0.24(+0.93%)
Mar 17, 2014 26.32 26.32 25.88 25.90 94,554 +0.12(+0.47%)
Mar 14, 2014 25.78 25.88 25.76 25.78 12,506 +0.05(+0.19%)
Mar 13, 2014 25.93 25.94 25.68 25.73 70,065 -0.10(-0.39%)
Mar 12, 2014 25.56 25.83 25.56 25.83 57,640 +0.12(+0.47%)
Mar 11, 2014 25.87 25.87 25.70 25.71 20,544 -0.39(-1.49%)
Mar 10, 2014 26.10 26.14 26.00 26.10 79,900 +0.06(+0.23%)
Mar 07, 2014 26.58 26.58 26.01 26.04 56,146 -0.35(-1.33%)
Mar 06, 2014 26.50 26.50 26.37 26.39 92,845 -0.10(-0.38%)
Mar 05, 2014 26.00 26.53 26.00 26.49 4,541 +0.20(+0.76%)
Mar 04, 2014 26.40 26.43 26.29 26.29 172,335 +0.32(+1.23%)
Mar 03, 2014 27.00 27.00 25.92 25.97 4,040 -0.29(-1.10%)
Feb 28, 2014 26.37 26.38 26.18 26.26 131,146 +0.12(+0.46%)
Feb 27, 2014 26.13 26.16 26.04 26.14 85,682 -0.03(-0.12%)
Feb 26, 2014 26.17 26.19 26.03 26.17 110,028 +0.16(+0.62%)
Feb 25, 2014 26.36 26.36 26.01 26.01 134,817 -0.28(-1.07%)
Feb 24, 2014 26.14 26.37 26.06 26.29 4,995 +0.23(+0.88%)
Feb 21, 2014 26.01 26.15 26.01 26.06 137,493 +0.07(+0.27%)
Feb 20, 2014 25.96 26.12 25.89 25.99 58,559 +0.13(+0.51%)
Feb 19, 2014 26.20 26.20 25.80 25.86 85,673 -0.22(-0.85%)
Feb 18, 2014 26.02 26.18 25.89 26.08 53,376 +0.19(+0.73%)
Feb 14, 2014 25.66 25.89 25.89 25.89 23,100 +0.07(+0.27%)
Feb 13, 2014 25.60 25.94 25.59 25.82 34,896 +0.22(+0.86%)
Feb 12, 2014 25.69 25.72 25.60 25.60 6,009 -0.04(-0.16%)
Feb 11, 2014 25.44 25.69 25.43 25.64 15,504 +0.22(+0.87%)
Feb 10, 2014 25.66 25.66 25.35 25.42 29,615 -0.39(-1.51%)
Feb 07, 2014 25.60 25.81 25.59 25.81 52,327 +0.37(+1.45%)
Feb 06, 2014 25.42 25.54 25.42 25.44 59,094 +0.20(+0.81%)
Feb 05, 2014 25.14 25.24 25.03 25.24 17,211 +0.14(+0.54%)
Feb 04, 2014 25.11 25.18 25.07 25.10 14,418 +0.14(+0.56%)
Feb 03, 2014 25.39 25.47 24.94 24.96 27,357 -0.50(-1.96%)
Jan 31, 2014 25.29 25.53 25.22 25.46 21,710 -0.08(-0.31%)
Jan 30, 2014 25.38 25.55 25.38 25.54 33,722 +0.34(+1.35%)
Jan 29, 2014 25.49 25.49 25.20 25.20 15,951 -0.30(-1.18%)
Jan 28, 2014 25.35 25.56 25.35 25.50 10,303 +0.16(+0.63%)
Jan 27, 2014 31.00 31.00 25.13 25.34 49,618 -0.17(-0.67%)
Jan 24, 2014 25.80 25.80 25.49 25.51 21,429 -0.42(-1.62%)
Jan 23, 2014 25.89 25.93 25.87 25.93 16,780 -0.01(-0.04%)
Jan 22, 2014 25.86 25.94 25.83 25.94 10,574 +0.09(+0.35%)
Jan 21, 2014 25.86 25.86 25.71 25.85 34,147 +0.22(+0.86%)
Jan 17, 2014 25.64 25.63 25.63 25.63 26,300 -0.10(-0.39%)
Jan 16, 2014 25.62 25.73 25.59 25.73 11,266 +0.10(+0.39%)
Jan 15, 2014 25.54 25.64 25.54 25.63 7,165 +0.14(+0.55%)
Jan 14, 2014 25.47 25.52 25.44 25.49 21,359 +0.11(+0.43%)
Jan 13, 2014 25.77 25.77 25.34 25.38 23,778 -0.09(-0.34%)
Jan 10, 2014 25.36 25.48 25.35 25.47 18,925 +0.27(+1.05%)
Jan 09, 2014 25.25 25.34 25.13 25.20 35,550 -0.62(-2.38%)
Jan 08, 2014 26.08 26.08 25.67 25.82 14,646 -0.06(-0.25%)
Jan 07, 2014 26.13 26.13 25.80 25.88 26,307 +0.01(+0.02%)
Jan 06, 2014 25.45 25.87 25.45 25.87 14,364 +0.22(+0.87%)
Jan 03, 2014 25.55 25.79 25.55 25.65 4,047 +0.16(+0.63%)
Jan 02, 2014 25.50 25.50 25.11 25.49 47,861 -0.46(-1.77%)
Dec 31, 2013 26.00 25.95 25.95 25.95 1,200 +0.55(+2.17%)
Dec 30, 2013 25.41 25.44 25.37 25.40 23,800 +0.02(+0.07%)
Dec 27, 2013 25.38 25.38 25.38 25.38 2,050 -0.04(-0.17%)
Dec 26, 2013 25.45 25.47 25.39 25.42 12,523 +0.05(+0.21%)
Dec 24, 2013 25.33 25.42 25.33 25.37 7,450 +0.09(+0.36%)
Dec 23, 2013 25.21 25.40 25.21 25.28 11,678 +0.22(+0.88%)
Dec 20, 2013 24.85 25.07 24.85 25.06 6,650 +0.31(+1.25%)
Dec 19, 2013 24.81 24.81 24.73 24.75 1,600 -0.23(-0.90%)
Dec 18, 2013 24.66 24.98 24.62 24.98 3,015 +0.30(+1.20%)
Dec 17, 2013 24.64 24.68 24.64 24.68 1,901 +0.09(+0.38%)
Dec 16, 2013 23.07 24.70 23.07 24.59 29,706 -0.04(-0.18%)
Dec 13, 2013 25.60 25.60 24.47 24.63 32,861 +0.16(+0.65%)
Dec 12, 2013 24.61 24.61 24.42 24.47 3,200 -0.14(-0.57%)
Dec 11, 2013 25.19 25.19 24.61 24.61 27,920 -0.44(-1.76%)
Dec 10, 2013 25.08 25.09 25.02 25.05 7,149 -0.04(-0.16%)
Dec 09, 2013 30.00 30.00 25.08 25.09 2,220 +0.18(+0.72%)
Dec 06, 2013 24.95 24.95 24.91 24.91 700 +0.11(+0.44%)
Dec 05, 2013 24.85 24.89 24.80 24.80 7,380 -0.03(-0.12%)
Dec 04, 2013 24.72 25.78 24.72 24.83 4,833 -0.23(-0.92%)
Dec 03, 2013 26.34 26.34 25.02 25.06 85,128 -0.19(-0.75%)
Dec 02, 2013 26.13 26.15 25.25 25.25 59,194 -0.40(-1.56%)
Nov 29, 2013 25.64 25.65 25.63 25.65 5,556 +0.08(+0.31%)
Nov 27, 2013 25.49 25.57 25.46 25.57 4,296 +0.01(+0.04%)
Nov 26, 2013 25.55 25.57 25.55 25.56 4,235 -0.09(-0.35%)
Nov 25, 2013 26.15 26.15 25.58 25.65 7,520 +0.19(+0.75%)
Nov 22, 2013 25.39 25.46 25.37 25.46 2,231 +0.08(+0.32%)
Nov 21, 2013 25.33 25.48 25.33 25.38 9,395 +0.24(+0.96%)
Nov 20, 2013 25.38 25.40 25.09 25.14 12,520 -0.31(-1.22%)
Nov 19, 2013 25.50 25.50 25.45 25.45 1,100 -0.06(-0.24%)
Nov 18, 2013 25.66 25.67 25.50 25.51 3,190 -0.12(-0.46%)
Nov 15, 2013 25.57 25.63 25.57 25.63 7,989 +0.09(+0.35%)
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.