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 29, 2018 18.98 19.09 18.98 19.09 2,651 +0.12(+0.63%)
Jun 28, 2018 19.03 19.05 18.76 18.97 3,845 +0.04(+0.23%)
Jun 27, 2018 18.94 19.08 18.93 18.93 1,633 -0.09(-0.49%)
Jun 26, 2018 19.01 19.02 19.01 19.02 645 +0.10(+0.53%)
Jun 25, 2018 19.39 19.39 18.75 18.92 21,044 -0.30(-1.54%)
Jun 22, 2018 19.16 19.22 19.16 19.22 1,122 +0.15(+0.76%)
Jun 21, 2018 19.25 19.25 19.01 19.07 15,202 -0.09(-0.46%)
Jun 20, 2018 18.98 19.16 18.98 19.16 2,426 +0.24(+1.25%)
Jun 19, 2018 18.91 18.95 18.83 18.92 1,551 -0.02(-0.12%)
Jun 18, 2018 19.02 19.02 18.74 18.95 3,352 -0.04(-0.23%)
Jun 15, 2018 18.99 18.87 18.99 4,404 -0.04(-0.21%)
Jun 14, 2018 18.96 19.21 18.96 19.03 4,461 -0.03(-0.16%)
Jun 13, 2018 19.10 19.16 19.01 19.06 8,171 -0.14(-0.73%)
Jun 12, 2018 19.21 19.23 19.20 19.20 3,253 +0.02(+0.10%)
Jun 11, 2018 19.06 19.24 19.06 19.18 7,941 -0.20(-1.03%)
Jun 08, 2018 19.53 19.53 19.27 19.38 8,056 +0.01(+0.05%)
Jun 07, 2018 19.38 19.39 19.33 19.37 6,091 +0.08(+0.40%)
Jun 06, 2018 19.29 4,457 -0.06(-0.30%)
Jun 05, 2018 19.17 19.40 19.17 19.35 10,474 +0.21(+1.10%)
Jun 04, 2018 19.10 19.35 18.90 19.14 9,357 +0.07(+0.37%)
Jun 01, 2018 19.00 19.09 19.00 19.07 1,870 +0.06(+0.32%)
May 31, 2018 19.10 19.10 18.98 19.01 3,219 -0.26(-1.35%)
May 30, 2018 18.90 19.27 18.90 19.27 5,075 +0.42(+2.21%)
May 29, 2018 18.81 18.90 18.79 18.85 3,287 +0.04(+0.23%)
May 25, 2018 18.81 18.81 18.81 0 -0.08(-0.44%)
May 24, 2018 18.76 18.96 18.76 18.89 4,745 -0.11(-0.56%)
May 23, 2018 19.05 19.05 18.85 19.00 8,082 -0.07(-0.36%)
May 22, 2018 18.99 19.08 18.98 19.07 3,009 +0.16(+0.87%)
May 21, 2018 18.87 18.90 18.85 18.90 3,951 +0.13(+0.72%)
May 18, 2018 18.77 18.80 18.77 18.77 1,212 -0.06(-0.32%)
May 17, 2018 18.70 18.83 18.70 18.83 3,730 +0.14(+0.75%)
May 16, 2018 18.70 18.70 18.67 18.69 2,606 +0.09(+0.48%)
May 15, 2018 18.68 18.84 18.60 18.60 7,810 -0.23(-1.22%)
May 14, 2018 18.83 18.85 18.82 18.83 12,426 +0.13(+0.70%)
May 11, 2018 18.67 18.81 18.67 18.70 9,366 -0.00(-0.03%)
May 10, 2018 18.68 18.70 18.64 18.70 4,674 +0.09(+0.49%)
May 09, 2018 18.55 18.70 18.41 18.61 3,157 +0.21(+1.15%)
May 08, 2018 18.28 18.42 18.28 18.40 5,145 -0.02(-0.12%)
May 07, 2018 18.48 18.58 18.42 18.42 3,638 +0.06(+0.32%)
May 04, 2018 18.26 18.37 18.21 18.36 6,999 +0.13(+0.73%)
May 03, 2018 18.03 18.23 18.03 18.23 1,867 +0.03(+0.16%)
May 02, 2018 18.22 18.26 18.20 18.20 3,095 -0.03(-0.15%)
May 01, 2018 18.29 18.29 18.16 18.23 10,822 -0.13(-0.70%)
Apr 30, 2018 18.50 18.50 18.34 18.36 10,571 -0.04(-0.24%)
Apr 27, 2018 18.25 18.40 18.25 18.40 3,889 +0.19(+1.04%)
Apr 26, 2018 18.21 18.24 18.18 18.21 2,353 +0.24(+1.31%)
Apr 25, 2018 18.04 18.04 17.93 17.98 9,239 -0.14(-0.80%)
Apr 24, 2018 18.12 18.38 18.08 18.12 4,612 +0.00(+0.00%)
Apr 23, 2018 18.19 18.20 18.07 18.12 5,066 -0.07(-0.38%)
Apr 20, 2018 18.19 18.21 18.16 18.19 1,338 -0.14(-0.76%)
Apr 19, 2018 18.69 18.69 18.28 18.33 5,462 -0.21(-1.13%)
Apr 18, 2018 18.55 18.62 18.48 18.54 12,089 +0.01(+0.05%)
Apr 17, 2018 18.33 18.53 18.31 18.53 2,819 +0.29(+1.59%)
Apr 16, 2018 18.19 18.24 18.19 18.24 821 +0.20(+1.09%)
Apr 13, 2018 18.14 18.14 18.04 18.04 3,679 -0.07(-0.37%)
Apr 12, 2018 18.06 18.13 18.06 18.11 1,720 -0.38(-2.06%)
Apr 11, 2018 18.39 18.49 18.39 18.49 3,802 +0.02(+0.11%)
Apr 10, 2018 18.32 18.47 18.32 18.47 8,851 +0.22(+1.21%)
Apr 09, 2018 18.16 18.31 18.16 18.25 4,878 +0.05(+0.26%)
Apr 06, 2018 18.33 18.33 18.15 18.20 1,770 -0.18(-0.96%)
Apr 05, 2018 18.31 18.43 18.31 18.38 4,876 +0.17(+0.93%)
Apr 04, 2018 18.05 18.21 18.05 18.21 1,013 +0.08(+0.45%)
Apr 03, 2018 17.80 18.13 17.80 18.13 1,650 +0.29(+1.64%)
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.