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 (%)
Jul 31, 2014 27.91 27.91 27.06 27.29 93,587 -0.69(-2.47%)
Jul 30, 2014 28.20 28.38 27.89 27.98 31,619 -0.32(-1.13%)
Jul 29, 2014 28.33 28.44 28.31 28.30 9,065 -0.11(-0.39%)
Jul 28, 2014 28.62 28.62 28.30 28.41 11,095 +0.00(+0.00%)
Jul 25, 2014 28.46 28.52 28.32 28.41 10,080 -0.03(-0.11%)
Jul 24, 2014 29.00 29.00 28.42 28.44 36,237 -0.03(-0.11%)
Jul 23, 2014 28.39 28.50 28.30 28.47 47,608 +0.19(+0.67%)
Jul 22, 2014 28.28 28.32 28.22 28.28 19,202 +0.15(+0.53%)
Jul 21, 2014 28.00 28.13 27.94 28.13 10,063 +0.05(+0.18%)
Jul 18, 2014 27.88 28.10 27.88 28.08 6,308 +0.23(+0.83%)
Jul 17, 2014 28.18 28.18 27.81 27.85 21,949 -0.25(-0.89%)
Jul 16, 2014 28.03 28.11 28.02 28.10 7,098 +0.10(+0.36%)
Jul 15, 2014 28.03 28.05 27.85 28.00 27,097 -0.03(-0.11%)
Jul 14, 2014 28.10 28.10 27.99 28.03 37,220 +0.13(+0.47%)
Jul 11, 2014 27.95 27.95 27.80 27.90 5,343 -0.03(-0.11%)
Jul 10, 2014 27.92 28.62 27.61 27.93 46,841 -0.58(-2.03%)
Jul 09, 2014 28.35 28.51 28.31 28.51 33,656 +0.14(+0.49%)
Jul 08, 2014 28.38 28.40 28.18 28.37 32,800 +0.07(+0.25%)
Jul 07, 2014 28.67 28.67 28.26 28.30 32,168 -0.14(-0.51%)
Jul 03, 2014 28.73 28.44 28.44 28.44 46,900 -0.19(-0.65%)
Jul 02, 2014 28.75 28.77 28.61 28.63 13,222 -0.13(-0.45%)
Jul 01, 2014 29.08 29.98 28.73 28.76 26,864 +0.02(+0.07%)
Jun 30, 2014 28.55 29.18 28.43 28.74 47,051 +0.18(+0.63%)
Jun 27, 2014 28.48 28.59 28.45 28.56 74,052 +0.08(+0.28%)
Jun 26, 2014 28.28 28.48 28.17 28.48 20,833 +0.26(+0.92%)
Jun 25, 2014 28.00 28.22 28.00 28.22 84,800 +0.11(+0.39%)
Jun 24, 2014 27.97 28.30 27.97 28.11 84,565 -0.06(-0.21%)
Jun 23, 2014 28.06 28.17 28.02 28.17 12,712 +0.19(+0.68%)
Jun 20, 2014 28.21 28.21 27.93 27.98 6,093 -0.05(-0.18%)
Jun 19, 2014 27.83 28.03 27.83 28.03 23,699 +0.20(+0.72%)
Jun 18, 2014 27.71 27.83 27.56 27.83 22,691 +0.14(+0.51%)
Jun 17, 2014 27.69 27.92 27.67 27.69 14,410 -0.01(-0.04%)
Jun 16, 2014 27.40 27.75 27.40 27.70 14,264 +0.20(+0.73%)
Jun 13, 2014 28.00 28.00 27.42 27.50 28,814 +0.09(+0.33%)
Jun 12, 2014 27.40 27.43 27.35 27.41 9,335 +0.02(+0.07%)
Jun 11, 2014 27.42 27.42 27.30 27.39 14,345 -0.02(-0.07%)
Jun 10, 2014 27.50 27.50 27.36 27.41 17,714 -0.35(-1.27%)
Jun 06, 2014 27.57 27.79 27.57 27.76 14,723 +0.24(+0.87%)
Jun 05, 2014 27.25 27.52 27.24 27.52 8,550 +0.29(+1.05%)
Jun 04, 2014 27.23 27.27 27.08 27.24 76,815 +0.08(+0.29%)
Jun 03, 2014 27.44 27.44 27.10 27.16 46,483 -0.21(-0.77%)
Jun 02, 2014 27.49 27.49 27.33 27.37 72,588 -0.05(-0.18%)
May 30, 2014 27.32 27.46 27.29 27.42 31,839 +0.11(+0.40%)
May 29, 2014 27.23 27.35 27.23 27.31 16,115 +0.08(+0.29%)
May 28, 2014 27.18 27.24 27.13 27.23 14,587 +0.11(+0.41%)
May 27, 2014 27.06 27.22 27.06 27.12 47,701 +0.08(+0.30%)
May 23, 2014 26.80 27.04 27.04 27.04 11,200 +0.16(+0.59%)
May 22, 2014 26.72 26.90 26.72 26.88 9,030 +0.18(+0.67%)
May 21, 2014 26.68 26.74 26.67 26.70 29,292 +0.01(+0.05%)
May 20, 2014 26.70 26.81 26.66 26.69 20,301 -0.11(-0.41%)
May 19, 2014 26.85 26.85 26.75 26.80 21,736 +0.09(+0.34%)
May 16, 2014 26.63 26.74 26.63 26.71 8,120 +0.05(+0.19%)
May 15, 2014 26.71 26.71 26.51 26.66 75,661 -0.13(-0.49%)
May 14, 2014 26.66 26.84 26.66 26.79 22,123 +0.15(+0.56%)
May 13, 2014 26.68 26.70 26.61 26.64 19,853 -0.05(-0.18%)
May 12, 2014 26.64 26.79 26.64 26.69 61,383 +0.17(+0.63%)
May 09, 2014 26.67 26.67 26.42 26.52 39,597 -0.23(-0.84%)
May 08, 2014 27.00 27.00 26.71 26.75 35,917 -0.20(-0.76%)
May 07, 2014 26.92 26.95 26.84 26.95 43,664 +0.18(+0.67%)
May 06, 2014 27.04 27.04 26.75 26.77 70,005 -0.11(-0.41%)
May 05, 2014 26.82 26.90 26.70 26.88 12,285 +0.09(+0.34%)
May 02, 2014 26.79 26.90 26.75 26.79 6,238 +0.08(+0.31%)
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.