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 (%)
Mar 25, 2020 4.152 4.152 4.152 0 +0.08(+2.03%)
Mar 24, 2020 4.180 4.180 3.700 4.070 27,383 +0.25(+6.60%)
Mar 23, 2020 4.000 4.500 2.750 3.818 59,490 -0.44(-10.27%)
Mar 20, 2020 3.210 4.740 3.210 4.255 41,900 +1.33(+45.68%)
Mar 19, 2020 1.530 3.000 1.330 2.921 68,518 +1.32(+82.20%)
Mar 18, 2020 5.500 5.500 1.461 1.603 53,938 -4.33(-72.97%)
Mar 17, 2020 6.560 7.200 5.540 5.930 41,150 -0.23(-3.77%)
Mar 16, 2020 7.700 7.700 5.100 6.163 69,281 -2.37(-27.75%)
Mar 13, 2020 7.520 9.123 7.490 8.529 19,400 +1.21(+16.52%)
Mar 12, 2020 9.500 9.500 7.160 7.320 54,384 -2.91(-28.45%)
Mar 11, 2020 10.74 10.74 10.15 10.23 13,285 -1.40(-12.05%)
Mar 10, 2020 11.23 11.99 10.91 11.63 15,204 +0.27(+2.39%)
Mar 09, 2020 12.71 13.28 11.00 11.36 29,898 -2.65(-18.92%)
Mar 06, 2020 14.00 14.26 13.82 14.01 21,800 -0.74(-5.03%)
Mar 05, 2020 14.43 15.04 14.42 14.75 9,561 -0.60(-3.92%)
Mar 04, 2020 15.21 15.41 15.20 15.36 2,942 +0.36(+2.40%)
Mar 03, 2020 15.17 15.58 14.88 14.99 12,759 -0.16(-1.07%)
Mar 02, 2020 14.34 15.17 14.34 15.16 30,296 +0.73(+5.07%)
Feb 28, 2020 14.25 14.58 13.88 14.42 20,100 -0.58(-3.88%)
Feb 27, 2020 15.68 15.68 14.81 15.01 27,754 -0.81(-5.14%)
Feb 26, 2020 16.34 16.34 15.78 15.82 11,954 -0.18(-1.10%)
Feb 25, 2020 16.69 16.80 15.88 16.00 34,605 -0.77(-4.61%)
Feb 24, 2020 17.03 17.21 16.70 16.77 38,698 -0.59(-3.40%)
Feb 21, 2020 17.50 17.50 17.29 17.36 7,400 -0.19(-1.08%)
Feb 20, 2020 17.52 17.55 17.47 17.55 6,072 +0.10(+0.56%)
Feb 19, 2020 17.45 17.57 17.44 17.45 3,259 -0.01(-0.05%)
Feb 18, 2020 17.26 17.48 17.26 17.46 3,176 -0.01(-0.08%)
Feb 14, 2020 17.48 17.50 17.47 17.47 900 +0.00(+0.03%)
Feb 13, 2020 17.54 17.61 17.44 17.47 8,566 +0.01(+0.03%)
Feb 12, 2020 17.98 17.98 17.40 17.46 13,542 +0.15(+0.84%)
Feb 11, 2020 17.30 17.72 17.26 17.32 5,544 +0.05(+0.27%)
Feb 10, 2020 17.42 17.42 17.26 17.27 10,601 -0.04(-0.26%)
Feb 07, 2020 17.40 17.40 17.27 17.32 8,700 -0.13(-0.75%)
Feb 06, 2020 17.47 17.58 17.43 17.45 17,282 -0.01(-0.06%)
Feb 05, 2020 17.33 17.50 17.33 17.46 5,858 +0.25(+1.47%)
Feb 04, 2020 17.20 17.31 17.20 17.20 4,356 +0.15(+0.91%)
Feb 03, 2020 17.25 17.28 16.90 17.05 13,036 +0.09(+0.51%)
Jan 31, 2020 17.02 17.23 16.96 16.96 11,700 -0.31(-1.78%)
Jan 30, 2020 17.18 17.30 17.07 17.27 11,430 -0.02(-0.10%)
Jan 29, 2020 17.44 17.52 17.26 17.29 13,546 +0.04(+0.21%)
Jan 28, 2020 17.46 17.46 17.19 17.25 6,394 +0.20(+1.17%)
Jan 27, 2020 16.83 17.10 16.77 17.05 16,825 -0.27(-1.59%)
Jan 24, 2020 17.55 17.58 17.33 17.33 11,500 -0.28(-1.59%)
Jan 23, 2020 17.50 17.67 17.47 17.61 9,317 +0.06(+0.31%)
Jan 22, 2020 17.70 17.73 17.55 17.55 5,967 -0.16(-0.91%)
Jan 21, 2020 17.96 17.96 17.71 17.71 15,974 -0.18(-1.00%)
Jan 17, 2020 17.92 17.92 17.86 17.89 6,200 -0.01(-0.05%)
Jan 16, 2020 17.91 17.96 17.90 17.90 4,888 +0.08(+0.45%)
Jan 15, 2020 17.75 17.84 17.75 17.82 1,745 +0.05(+0.27%)
Jan 14, 2020 17.68 17.86 17.66 17.77 8,125 +0.05(+0.27%)
Jan 13, 2020 17.57 17.73 17.57 17.73 4,158 +0.15(+0.85%)
Jan 10, 2020 17.60 17.78 17.56 17.58 2,700 -0.38(-2.14%)
Jan 09, 2020 17.95 17.99 17.93 17.96 8,925 +0.04(+0.25%)
Jan 08, 2020 17.76 17.99 17.76 17.92 3,799 -0.06(-0.33%)
Jan 07, 2020 17.95 17.98 17.92 17.98 3,077 -0.00(-0.03%)
Jan 06, 2020 17.90 18.00 17.90 17.98 14,016 +0.08(+0.47%)
Jan 03, 2020 17.83 17.94 17.79 17.90 18,000 +0.07(+0.37%)
Jan 02, 2020 17.75 17.83 17.70 17.83 9,230 +0.15(+0.83%)
Dec 31, 2019 17.86 17.86 17.00 17.68 5,600 -0.08(-0.44%)
Dec 30, 2019 17.79 17.99 17.57 17.76 9,388 -0.02(-0.11%)
Dec 27, 2019 17.81 17.87 17.75 17.78 7,000 -0.01(-0.06%)
Dec 26, 2019 17.45 17.79 17.45 17.79 11,542 +0.09(+0.50%)
Dec 24, 2019 17.78 17.78 17.66 17.70 4,300 +0.04(+0.22%)
Dec 23, 2019 17.74 17.74 17.60 17.66 10,112 +0.03(+0.16%)
Dec 20, 2019 17.61 17.65 17.60 17.64 3,200 +0.03(+0.17%)
Dec 19, 2019 17.64 17.64 17.60 17.60 8,775 +0.01(+0.06%)
Dec 18, 2019 17.47 17.68 17.45 17.59 24,777 +0.15(+0.89%)
Dec 17, 2019 17.40 17.56 17.40 17.44 22,264 +0.17(+0.98%)
Dec 16, 2019 17.25 17.40 17.20 17.27 23,537 +0.18(+1.03%)
Dec 13, 2019 17.10 17.17 16.93 17.09 17,600 +0.04(+0.23%)
Dec 12, 2019 17.07 17.09 17.02 17.06 3,894 -0.10(-0.61%)
Dec 11, 2019 17.32 17.32 17.11 17.16 30,622 +0.04(+0.23%)
Dec 10, 2019 16.95 17.16 16.95 17.12 39,634 +0.21(+1.23%)
Dec 09, 2019 16.74 16.94 16.74 16.91 19,657 +0.15(+0.91%)
Dec 06, 2019 16.58 16.76 16.55 16.76 12,700 +0.12(+0.69%)
Dec 05, 2019 16.80 16.80 16.60 16.64 4,443 +0.03(+0.21%)
Dec 04, 2019 16.47 16.68 16.45 16.61 5,630 +0.16(+0.98%)
Dec 03, 2019 16.52 16.52 16.40 16.45 20,193 -0.14(-0.84%)
Dec 02, 2019 16.79 16.79 16.59 16.59 5,809 -0.19(-1.14%)
Nov 29, 2019 16.83 16.85 16.78 16.78 5,200 -0.07(-0.43%)
Nov 27, 2019 16.72 16.85 16.72 16.85 1,300 +0.09(+0.55%)
Nov 26, 2019 16.84 16.88 16.76 16.76 13,113 -0.07(-0.42%)
Nov 25, 2019 16.70 16.84 16.70 16.83 10,233 +0.16(+0.94%)
Nov 22, 2019 16.60 16.68 16.56 16.68 11,800 +0.07(+0.42%)
Nov 21, 2019 16.55 16.61 16.47 16.61 15,497 +0.05(+0.31%)
Nov 20, 2019 16.79 16.79 16.50 16.55 8,805 -0.04(-0.21%)
Nov 19, 2019 16.82 16.82 16.53 16.59 8,486 -0.08(-0.48%)
Nov 18, 2019 16.75 16.75 16.67 16.67 8,134 -0.10(-0.59%)
Nov 15, 2019 16.67 16.82 16.64 16.77 8,200 +0.13(+0.80%)
Nov 14, 2019 16.67 16.67 16.62 16.64 10,716 -0.02(-0.13%)
Nov 13, 2019 16.66 16.73 16.66 16.66 7,866 -0.04(-0.24%)
Nov 12, 2019 16.95 16.95 16.70 16.70 2,710 -0.14(-0.86%)
Nov 11, 2019 16.85 16.85 16.84 16.84 4,973 -0.12(-0.73%)
Nov 08, 2019 17.01 17.01 16.83 16.97 10,500 -0.20(-1.14%)
Nov 07, 2019 17.49 17.53 17.13 17.17 12,337 -0.13(-0.75%)
Nov 06, 2019 17.36 17.39 17.25 17.30 13,986 -0.10(-0.56%)
Nov 05, 2019 17.49 17.49 17.36 17.39 11,126 -0.13(-0.76%)
Nov 04, 2019 17.42 17.59 17.42 17.53 13,908 +0.20(+1.16%)
Nov 01, 2019 17.42 17.42 17.30 17.32 5,700 +0.29(+1.68%)
Oct 31, 2019 17.28 17.34 16.90 17.04 22,652 -0.05(-0.31%)
Oct 30, 2019 17.24 17.24 17.02 17.09 5,325 -0.08(-0.46%)
Oct 29, 2019 17.23 17.23 17.05 17.17 12,600 -0.02(-0.09%)
Oct 28, 2019 17.27 17.27 17.19 17.19 2,157 -0.07(-0.43%)
Oct 25, 2019 17.18 17.28 17.18 17.26 5,400 +0.02(+0.09%)
Oct 24, 2019 17.35 17.35 17.18 17.25 7,278 -0.08(-0.45%)
Oct 23, 2019 17.28 17.36 17.23 17.32 11,992 +0.08(+0.48%)
Oct 22, 2019 17.19 17.31 17.18 17.24 5,043 +0.02(+0.14%)
Oct 21, 2019 17.82 17.82 17.18 17.21 2,072 +0.15(+0.86%)
Oct 18, 2019 16.99 17.07 16.98 17.07 5,800 +0.12(+0.68%)
Oct 17, 2019 17.01 17.01 16.95 16.95 4,059 +0.02(+0.12%)
Oct 16, 2019 17.02 17.03 16.93 16.93 7,553 -0.02(-0.14%)
Oct 15, 2019 17.02 17.09 16.96 16.96 3,201 +0.12(+0.71%)
Oct 14, 2019 16.95 16.96 16.82 16.84 3,776 -0.08(-0.46%)
Oct 11, 2019 16.91 17.03 16.90 16.91 13,800 +0.22(+1.31%)
Oct 10, 2019 16.73 16.73 16.68 16.70 10,086 -0.18(-1.09%)
Oct 09, 2019 16.97 17.03 16.84 16.88 17,267 +0.06(+0.34%)
Oct 08, 2019 16.90 16.93 16.79 16.82 2,586 -0.31(-1.81%)
Oct 07, 2019 17.14 17.23 17.12 17.13 2,275 -0.08(-0.45%)
Oct 04, 2019 17.08 17.21 17.02 17.21 13,600 +0.20(+1.17%)
Oct 03, 2019 16.91 17.01 16.91 17.01 7,472 +0.08(+0.49%)
Oct 02, 2019 16.99 17.03 16.78 16.93 5,911 -0.36(-2.09%)
Oct 01, 2019 17.39 17.45 17.29 17.29 9,875 -0.30(-1.72%)
Sep 30, 2019 17.26 17.60 17.26 17.59 4,441 +0.09(+0.50%)
Sep 27, 2019 17.63 17.64 17.41 17.51 5,300 -0.09(-0.53%)
Sep 26, 2019 17.50 17.61 17.50 17.60 10,599 +0.11(+0.63%)
Sep 25, 2019 17.54 17.55 17.47 17.49 809 -0.06(-0.34%)
Sep 24, 2019 17.80 17.80 17.43 17.55 7,461 -0.23(-1.30%)
Sep 23, 2019 17.72 17.83 17.72 17.78 4,647 -0.04(-0.20%)
Sep 20, 2019 17.82 17.87 17.77 17.82 4,900 +0.12(+0.67%)
Sep 19, 2019 17.80 17.80 17.70 17.70 548 +0.03(+0.20%)
Sep 18, 2019 17.43 17.66 17.43 17.66 2,188 +0.23(+1.30%)
Sep 17, 2019 17.59 17.66 17.42 17.44 6,746 -0.23(-1.32%)
Sep 16, 2019 17.53 17.67 17.53 17.67 5,355 +0.04(+0.23%)
Sep 13, 2019 17.66 17.66 17.61 17.63 2,500 +0.04(+0.24%)
Sep 12, 2019 17.47 17.60 17.35 17.59 5,943 -0.23(-1.30%)
Sep 11, 2019 17.80 17.85 17.67 17.82 7,138 +0.12(+0.67%)
Sep 10, 2019 17.68 17.72 17.68 17.70 2,882 +0.12(+0.68%)
Sep 09, 2019 17.27 17.60 17.27 17.58 2,530 +0.30(+1.72%)
Sep 06, 2019 17.25 17.31 17.15 17.29 1,100 -0.05(-0.27%)
Sep 05, 2019 17.37 17.37 17.27 17.33 5,867 +0.19(+1.12%)
Sep 04, 2019 17.18 17.18 17.14 17.14 1,083 +0.23(+1.37%)
Sep 03, 2019 16.67 16.92 16.67 16.91 1,880 -0.06(-0.33%)
Aug 30, 2019 17.02 17.02 16.94 16.96 7,100 +0.03(+0.17%)
Aug 29, 2019 16.83 16.94 16.76 16.94 15,595 +0.17(+0.99%)
Aug 28, 2019 16.73 16.80 16.58 16.77 6,792 +0.23(+1.39%)
Aug 27, 2019 16.75 16.85 16.24 16.54 19,888 -0.20(-1.21%)
Aug 26, 2019 16.76 16.79 16.73 16.74 2,788 +0.08(+0.46%)
Aug 23, 2019 16.94 17.06 16.67 16.67 9,400 -0.42(-2.45%)
Aug 22, 2019 17.05 17.15 16.92 17.08 9,747 -0.06(-0.33%)
Aug 21, 2019 16.94 17.17 16.94 17.14 7,757 +0.11(+0.67%)
Aug 20, 2019 16.92 17.10 16.92 17.03 10,299 -0.09(-0.55%)
Aug 19, 2019 16.80 17.77 16.70 17.12 3,973 +0.29(+1.72%)
Aug 16, 2019 16.60 16.83 16.60 16.83 5,400 +0.34(+2.09%)
Aug 15, 2019 16.64 16.64 16.44 16.49 9,669 +0.01(+0.04%)
Aug 14, 2019 16.93 16.93 16.43 16.48 20,275 -0.48(-2.82%)
Aug 13, 2019 16.93 17.02 16.74 16.96 9,199 +0.11(+0.68%)
Aug 12, 2019 17.03 17.03 16.83 16.84 11,425 -0.27(-1.60%)
Aug 09, 2019 18.27 18.27 16.65 17.12 8,300 -0.29(-1.65%)
Aug 08, 2019 17.11 17.42 17.11 17.41 9,599 +0.44(+2.60%)
Aug 07, 2019 16.71 16.98 16.71 16.97 12,115 -0.04(-0.26%)
Aug 06, 2019 17.12 17.12 16.92 17.01 19,914 +0.09(+0.53%)
Aug 05, 2019 17.60 17.60 16.79 16.92 36,231 -0.61(-3.48%)
Aug 02, 2019 17.55 17.55 17.43 17.53 7,300 -0.02(-0.10%)
Aug 01, 2019 17.70 17.85 17.54 17.55 19,384 -0.22(-1.25%)
Jul 31, 2019 17.98 17.98 17.73 17.77 6,450 -0.10(-0.56%)
Jul 30, 2019 17.78 17.93 17.74 17.87 6,511 +0.05(+0.29%)
Jul 29, 2019 18.22 18.22 17.82 17.82 8,904 -0.11(-0.63%)
Jul 26, 2019 17.92 17.99 17.92 17.93 2,200 +0.03(+0.17%)
Jul 25, 2019 18.01 18.08 17.89 17.90 5,927 -0.15(-0.82%)
Jul 24, 2019 17.91 18.08 17.91 18.05 5,547 +0.09(+0.51%)
Jul 23, 2019 17.90 17.95 17.89 17.95 1,148 +0.10(+0.58%)
Jul 22, 2019 18.00 18.00 17.80 17.85 5,680 +0.02(+0.13%)
Jul 19, 2019 18.01 18.01 17.83 17.83 5,300 -0.04(-0.22%)
Jul 18, 2019 17.84 17.87 17.76 17.87 8,548 -0.02(-0.12%)
Jul 17, 2019 17.98 17.98 17.85 17.89 3,630 -0.10(-0.55%)
Jul 16, 2019 17.99 17.99 17.94 17.99 413 -0.03(-0.18%)
Jul 15, 2019 18.01 18.08 18.01 18.02 6,364 +0.08(+0.47%)
Jul 12, 2019 17.69 17.94 17.69 17.93 3,100 -0.26(-1.44%)
Jul 11, 2019 18.30 18.30 18.19 18.20 10,764 -0.09(-0.48%)
Jul 10, 2019 18.27 18.32 18.26 18.29 3,610 +0.13(+0.70%)
Jul 09, 2019 18.19 18.27 18.00 18.16 5,218 -0.01(-0.08%)
Jul 08, 2019 18.28 18.29 18.06 18.17 6,021 -0.07(-0.36%)
Jul 05, 2019 18.11 18.24 18.05 18.24 3,300 +0.02(+0.13%)
Jul 03, 2019 18.10 18.27 18.10 18.21 800 +0.22(+1.22%)
Jul 02, 2019 17.97 18.02 17.95 18.00 2,358 +0.03(+0.16%)
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.