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, 2015 20.38 20.68 20.38 20.55 2,470 +0.06(+0.32%)
Jul 30, 2015 22.82 22.82 20.00 20.49 9,174 -0.08(-0.41%)
Jul 29, 2015 20.41 20.57 20.41 20.57 4,696 +0.40(+1.98%)
Jul 28, 2015 19.78 20.23 19.55 20.17 7,504 +0.36(+1.82%)
Jul 27, 2015 19.61 19.90 19.61 19.81 12,305 -0.14(-0.70%)
Jul 24, 2015 20.08 20.16 19.66 19.95 37,289 -0.22(-1.09%)
Jul 23, 2015 20.43 20.52 20.08 20.17 7,715 -0.28(-1.37%)
Jul 22, 2015 20.88 20.88 20.16 20.45 38,813 -0.34(-1.64%)
Jul 21, 2015 20.86 21.02 20.16 20.79 18,425 +0.00(+0.01%)
Jul 20, 2015 21.17 21.18 20.71 20.79 12,663 -0.26(-1.25%)
Jul 17, 2015 21.36 22.59 21.02 21.05 16,639 -0.24(-1.13%)
Jul 16, 2015 21.35 21.35 21.26 21.29 2,859 +0.09(+0.44%)
Jul 15, 2015 21.25 21.25 21.20 21.20 1,547 -0.12(-0.57%)
Jul 14, 2015 22.00 22.00 21.31 21.32 6,225 +0.04(+0.19%)
Jul 13, 2015 21.23 21.40 21.21 21.28 8,368 +0.09(+0.42%)
Jul 10, 2015 21.00 21.19 21.00 21.19 4,977 -0.08(-0.38%)
Jul 09, 2015 21.21 21.52 21.20 21.27 14,982 -0.03(-0.13%)
Jul 08, 2015 21.31 21.33 21.10 21.30 10,481 -0.21(-0.98%)
Jul 07, 2015 21.45 21.96 21.06 21.51 8,849 +0.20(+0.94%)
Jul 06, 2015 21.36 21.40 21.13 21.31 23,281 -0.14(-0.65%)
Jul 02, 2015 21.40 21.45 21.45 21.45 17,000 +0.16(+0.75%)
Jul 01, 2015 21.31 21.35 21.29 21.29 5,260 +0.03(+0.14%)
Jun 30, 2015 21.30 22.13 21.17 21.26 12,061 -0.04(-0.19%)
Jun 29, 2015 21.68 21.78 21.10 21.30 33,359 -0.62(-2.83%)
Jun 26, 2015 22.00 22.04 21.83 21.92 10,137 -0.28(-1.26%)
Jun 25, 2015 22.40 22.40 22.15 22.20 5,498 -0.31(-1.38%)
Jun 24, 2015 22.41 22.55 22.33 22.51 7,592 -0.10(-0.44%)
Jun 23, 2015 22.50 22.63 22.49 22.61 5,181 +0.11(+0.49%)
Jun 22, 2015 22.73 22.73 22.50 22.50 7,285 +0.03(+0.13%)
Jun 19, 2015 22.54 22.54 22.40 22.47 5,845 -0.03(-0.13%)
Jun 18, 2015 22.52 22.62 22.50 22.50 5,784 +0.09(+0.40%)
Jun 17, 2015 22.11 22.41 22.06 22.41 1,574 +0.19(+0.86%)
Jun 16, 2015 22.10 22.22 22.00 22.22 4,785 +0.09(+0.41%)
Jun 15, 2015 22.22 22.23 21.90 22.13 9,165 -0.12(-0.54%)
Jun 12, 2015 22.18 22.25 22.14 22.25 5,515 +0.04(+0.18%)
Jun 11, 2015 22.01 22.19 22.01 22.21 9,799 +0.10(+0.45%)
Jun 10, 2015 22.26 22.29 21.90 22.11 9,499 -0.35(-1.56%)
Jun 09, 2015 22.60 22.60 22.22 22.46 37,833 -0.21(-0.93%)
Jun 08, 2015 22.77 22.85 22.54 22.67 42,902 -0.02(-0.09%)
Jun 05, 2015 22.88 22.99 22.22 22.69 47,224 -0.24(-1.05%)
Jun 04, 2015 23.25 23.25 22.93 22.93 10,340 -0.37(-1.58%)
Jun 03, 2015 23.48 23.49 23.23 23.30 7,216 -0.20(-0.85%)
Jun 02, 2015 23.36 23.56 23.36 23.50 8,186 +0.00(+0.00%)
Jun 01, 2015 23.66 23.70 23.39 23.50 15,205 -0.08(-0.34%)
May 29, 2015 23.69 23.69 23.45 23.58 5,633 +0.04(+0.17%)
May 28, 2015 23.69 23.69 23.50 23.54 2,190 -0.12(-0.51%)
May 27, 2015 23.63 23.68 23.62 23.66 2,559 +0.09(+0.39%)
May 26, 2015 23.68 23.69 23.50 23.57 3,487 -0.19(-0.81%)
May 22, 2015 23.73 23.76 23.76 23.76 5,700 -0.04(-0.17%)
May 21, 2015 23.89 23.89 23.78 23.80 3,964 +0.05(+0.21%)
May 20, 2015 23.65 23.76 23.39 23.75 8,388 -0.03(-0.13%)
May 19, 2015 23.70 23.78 23.67 23.78 10,596 -0.13(-0.54%)
May 18, 2015 23.73 23.91 23.72 23.91 4,235 +0.01(+0.04%)
May 15, 2015 23.74 23.94 23.73 23.90 7,269 +0.20(+0.84%)
May 14, 2015 23.59 23.76 23.59 23.70 5,225 +0.17(+0.72%)
May 13, 2015 23.53 23.58 23.48 23.53 3,418 +0.06(+0.26%)
May 12, 2015 23.28 23.49 23.20 23.47 6,265 +0.04(+0.16%)
May 11, 2015 23.74 23.78 23.42 23.43 5,920 -0.38(-1.58%)
May 08, 2015 23.64 23.83 23.64 23.81 11,901 +0.28(+1.17%)
May 07, 2015 23.36 23.57 23.32 23.53 18,254 +0.04(+0.19%)
May 06, 2015 23.82 23.82 23.25 23.49 16,838 -0.35(-1.47%)
May 05, 2015 24.15 24.15 23.82 23.84 11,764 -0.33(-1.37%)
May 04, 2015 24.34 24.37 24.15 24.17 1,727 -0.04(-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.