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 (%)
Jun 30, 2016 20.72 20.72 20.65 20.67 1,636 -0.01(-0.05%)
Jun 29, 2016 20.51 20.68 20.51 20.68 7,763 +0.57(+2.81%)
Jun 28, 2016 19.90 20.11 19.74 20.11 1,565 +0.82(+4.24%)
Jun 27, 2016 19.35 19.72 19.12 19.30 5,480 -0.55(-2.79%)
Jun 24, 2016 20.55 20.55 19.80 19.85 7,938 -0.75(-3.64%)
Jun 23, 2016 20.63 20.71 20.60 20.60 2,020 +0.31(+1.53%)
Jun 22, 2016 20.53 21.24 20.09 20.29 5,622 -0.13(-0.64%)
Jun 21, 2016 20.05 20.42 20.05 20.42 11,284 +0.57(+2.87%)
Jun 20, 2016 19.99 20.10 19.85 19.85 13,983 +0.15(+0.76%)
Jun 17, 2016 19.76 19.76 19.70 19.70 1,727 +0.22(+1.11%)
Jun 16, 2016 19.12 19.50 19.08 19.48 8,448 +0.02(+0.12%)
Jun 15, 2016 19.35 20.18 19.25 19.46 4,657 +0.24(+1.25%)
Jun 14, 2016 19.49 19.49 19.12 19.22 4,974 -0.38(-1.94%)
Jun 13, 2016 19.75 19.85 19.60 19.60 2,169 -0.20(-1.01%)
Jun 10, 2016 19.86 20.00 19.74 19.80 6,523 -0.40(-1.98%)
Jun 09, 2016 20.11 20.20 20.10 20.20 6,045 -0.42(-2.02%)
Jun 08, 2016 20.48 20.69 20.48 20.62 6,059 +0.09(+0.42%)
Jun 07, 2016 20.38 20.53 20.37 20.53 9,477 +0.28(+1.38%)
Jun 06, 2016 20.25 20.25 20.25 20.25 855 +0.25(+1.22%)
Jun 03, 2016 19.99 20.00 19.67 20.00 4,985 +0.03(+0.13%)
Jun 02, 2016 19.83 19.98 19.83 19.98 4,192 +0.18(+0.91%)
Jun 01, 2016 19.43 19.87 18.60 19.80 2,197 +0.35(+1.80%)
May 31, 2016 19.48 19.51 19.31 19.45 9,853 +0.38(+1.99%)
May 27, 2016 19.11 19.07 19.07 19.07 2,200 +0.22(+1.17%)
May 26, 2016 18.84 18.93 18.74 18.85 5,146 -0.12(-0.63%)
May 25, 2016 19.21 19.23 18.95 18.97 1,697 -0.12(-0.65%)
May 24, 2016 19.15 19.15 19.02 19.09 20,417 +0.03(+0.18%)
May 23, 2016 19.01 19.10 19.01 19.06 872 -0.03(-0.16%)
May 20, 2016 19.17 19.17 19.03 19.09 1,707 +0.05(+0.26%)
May 19, 2016 18.95 19.06 18.78 19.04 5,545 +0.00(+0.03%)
May 18, 2016 19.43 19.44 18.99 19.04 5,672 -0.54(-2.73%)
May 17, 2016 19.57 19.57 19.57 19.57 273 +0.13(+0.67%)
May 16, 2016 19.36 19.50 19.33 19.44 9,680 +0.24(+1.25%)
May 13, 2016 19.01 19.35 18.39 19.20 5,210 -0.17(-0.88%)
May 12, 2016 19.29 19.43 19.25 19.37 1,807 +0.12(+0.62%)
May 11, 2016 19.19 19.33 19.03 19.25 3,419 -0.19(-0.98%)
May 10, 2016 19.51 19.51 19.29 19.44 7,536 +0.29(+1.51%)
May 09, 2016 19.44 19.45 19.10 19.15 6,265 -0.24(-1.24%)
May 06, 2016 19.47 19.47 18.98 19.39 6,393 +0.12(+0.62%)
May 05, 2016 18.90 19.45 18.90 19.27 5,806 +0.41(+2.17%)
May 04, 2016 18.76 18.97 18.65 18.86 8,278 +0.12(+0.64%)
May 03, 2016 18.91 18.91 18.50 18.74 10,814 -0.33(-1.72%)
May 02, 2016 19.18 19.18 19.00 19.07 1,926 -0.11(-0.58%)
Apr 29, 2016 19.30 19.38 18.96 19.18 2,857 -0.17(-0.88%)
Apr 28, 2016 19.58 19.58 19.35 19.35 2,958 -0.19(-0.97%)
Apr 27, 2016 19.00 19.64 18.99 19.54 6,294 +0.56(+2.95%)
Apr 26, 2016 18.89 19.05 18.86 18.98 5,307 +0.25(+1.33%)
Apr 25, 2016 18.71 18.80 18.67 18.73 4,208 -0.24(-1.27%)
Apr 22, 2016 19.08 19.11 18.94 18.97 3,066 +0.27(+1.44%)
Apr 21, 2016 18.59 18.76 18.59 18.70 6,509 -0.05(-0.29%)
Apr 20, 2016 18.55 18.81 18.52 18.75 6,193 +0.23(+1.27%)
Apr 19, 2016 18.49 18.66 18.49 18.52 10,651 +0.41(+2.26%)
Apr 18, 2016 17.70 18.35 17.70 18.11 9,780 +0.30(+1.69%)
Apr 15, 2016 17.97 17.97 17.69 17.81 8,927 -0.12(-0.67%)
Apr 14, 2016 17.80 17.95 17.80 17.93 6,672 +0.08(+0.45%)
Apr 13, 2016 17.63 17.89 17.63 17.85 7,431 +0.22(+1.25%)
Apr 12, 2016 17.59 17.63 17.59 17.63 1,612 +0.32(+1.85%)
Apr 11, 2016 16.97 17.42 16.97 17.31 8,603 +0.36(+2.12%)
Apr 08, 2016 16.88 16.95 16.88 16.95 5,940 +0.31(+1.86%)
Apr 07, 2016 16.51 16.75 16.51 16.64 5,545 -0.04(-0.22%)
Apr 06, 2016 16.50 16.82 16.46 16.68 11,578 +0.29(+1.78%)
Apr 05, 2016 16.37 16.51 16.33 16.39 7,624 -0.14(-0.85%)
Apr 04, 2016 16.69 16.74 16.49 16.53 3,070 -0.31(-1.87%)
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.