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 (%)
Apr 30, 2014 26.57 26.72 26.57 26.72 5,480 +0.15(+0.56%)
Apr 29, 2014 26.59 26.62 26.46 26.57 39,529 +0.19(+0.72%)
Apr 28, 2014 26.50 26.52 26.28 26.38 42,127 +0.01(+0.04%)
Apr 25, 2014 26.68 26.68 26.37 26.37 8,409 -0.12(-0.45%)
Apr 24, 2014 26.58 26.63 26.47 26.49 54,930 -0.17(-0.64%)
Apr 23, 2014 26.75 26.75 26.54 26.66 19,730 -0.03(-0.11%)
Apr 22, 2014 26.63 26.70 26.52 26.69 20,902 +0.20(+0.76%)
Apr 21, 2014 26.40 27.04 26.40 26.49 23,904 +0.14(+0.53%)
Apr 17, 2014 26.35 26.35 26.35 26.35 15,400 +0.10(+0.38%)
Apr 16, 2014 26.26 26.26 26.18 26.25 30,050 +0.20(+0.77%)
Apr 15, 2014 26.02 26.14 25.92 26.05 16,474 +0.03(+0.10%)
Apr 14, 2014 26.34 26.34 25.90 26.02 42,705 +0.07(+0.29%)
Apr 11, 2014 26.50 26.50 25.92 25.95 20,890 -0.02(-0.08%)
Apr 10, 2014 26.44 26.44 25.95 25.97 50,766 -0.29(-1.10%)
Apr 09, 2014 26.22 26.30 26.10 26.26 30,500 -0.23(-0.87%)
Apr 08, 2014 26.42 26.53 26.39 26.49 17,623 +0.10(+0.38%)
Apr 07, 2014 26.44 26.53 26.39 26.39 26,110 -0.08(-0.31%)
Apr 04, 2014 26.43 26.59 26.43 26.47 14,984 +0.06(+0.23%)
Apr 03, 2014 26.82 26.82 26.37 26.41 26,365 -0.09(-0.34%)
Apr 02, 2014 26.30 26.51 26.30 26.50 11,011 +0.06(+0.23%)
Apr 01, 2014 26.28 26.44 26.17 26.44 86,531 +0.18(+0.69%)
Mar 31, 2014 26.14 26.27 26.14 26.26 30,791 +0.14(+0.53%)
Mar 28, 2014 26.12 26.12 26.12 26.12 2,072 +0.20(+0.77%)
Mar 27, 2014 25.77 25.93 25.76 25.92 12,088 +0.14(+0.54%)
Mar 26, 2014 26.01 26.01 25.77 25.78 4,220 -0.07(-0.27%)
Mar 25, 2014 25.88 25.88 25.78 25.85 4,122 +0.06(+0.24%)
Mar 24, 2014 25.84 25.84 25.70 25.79 6,198 +0.00(+0.01%)
Mar 21, 2014 25.75 25.78 25.75 25.78 284 +0.05(+0.19%)
Mar 20, 2014 25.59 25.73 25.52 25.73 3,358 -0.05(-0.17%)
Mar 19, 2014 26.21 26.21 25.52 25.78 66,676 -0.36(-1.38%)
Mar 18, 2014 26.00 26.15 25.99 26.14 17,991 +0.24(+0.93%)
Mar 17, 2014 26.32 26.32 25.88 25.90 94,554 +0.12(+0.47%)
Mar 14, 2014 25.78 25.88 25.76 25.78 12,506 +0.05(+0.19%)
Mar 13, 2014 25.93 25.94 25.68 25.73 70,065 -0.10(-0.39%)
Mar 12, 2014 25.56 25.83 25.56 25.83 57,640 +0.12(+0.47%)
Mar 11, 2014 25.87 25.87 25.70 25.71 20,544 -0.39(-1.49%)
Mar 10, 2014 26.10 26.14 26.00 26.10 79,900 +0.06(+0.23%)
Mar 07, 2014 26.58 26.58 26.01 26.04 56,146 -0.35(-1.33%)
Mar 06, 2014 26.50 26.50 26.37 26.39 92,845 -0.10(-0.38%)
Mar 05, 2014 26.00 26.53 26.00 26.49 4,541 +0.20(+0.76%)
Mar 04, 2014 26.40 26.43 26.29 26.29 172,335 +0.32(+1.23%)
Mar 03, 2014 27.00 27.00 25.92 25.97 4,040 -0.29(-1.10%)
Feb 28, 2014 26.37 26.38 26.18 26.26 131,146 +0.12(+0.46%)
Feb 27, 2014 26.13 26.16 26.04 26.14 85,682 -0.03(-0.12%)
Feb 26, 2014 26.17 26.19 26.03 26.17 110,028 +0.16(+0.62%)
Feb 25, 2014 26.36 26.36 26.01 26.01 134,817 -0.28(-1.07%)
Feb 24, 2014 26.14 26.37 26.06 26.29 4,995 +0.23(+0.88%)
Feb 21, 2014 26.01 26.15 26.01 26.06 137,493 +0.07(+0.27%)
Feb 20, 2014 25.96 26.12 25.89 25.99 58,559 +0.13(+0.51%)
Feb 19, 2014 26.20 26.20 25.80 25.86 85,673 -0.22(-0.85%)
Feb 18, 2014 26.02 26.18 25.89 26.08 53,376 +0.19(+0.73%)
Feb 14, 2014 25.66 25.89 25.89 25.89 23,100 +0.07(+0.27%)
Feb 13, 2014 25.60 25.94 25.59 25.82 34,896 +0.22(+0.86%)
Feb 12, 2014 25.69 25.72 25.60 25.60 6,009 -0.04(-0.16%)
Feb 11, 2014 25.44 25.69 25.43 25.64 15,504 +0.22(+0.87%)
Feb 10, 2014 25.66 25.66 25.35 25.42 29,615 -0.39(-1.51%)
Feb 07, 2014 25.60 25.81 25.59 25.81 52,327 +0.37(+1.45%)
Feb 06, 2014 25.42 25.54 25.42 25.44 59,094 +0.20(+0.81%)
Feb 05, 2014 25.14 25.24 25.03 25.24 17,211 +0.14(+0.54%)
Feb 04, 2014 25.11 25.18 25.07 25.10 14,418 +0.14(+0.56%)
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.