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 (%)
Mar 25, 2020 4.152 4.152 4.152 0 +0.08(+2.03%)
Mar 24, 2020 4.180 4.180 3.700 4.070 27,383 +0.25(+6.60%)
Mar 23, 2020 4.000 4.500 2.750 3.818 59,490 -0.44(-10.27%)
Mar 20, 2020 3.210 4.740 3.210 4.255 41,900 +1.33(+45.68%)
Mar 19, 2020 1.530 3.000 1.330 2.921 68,518 +1.32(+82.20%)
Mar 18, 2020 5.500 5.500 1.461 1.603 53,938 -4.33(-72.97%)
Mar 17, 2020 6.560 7.200 5.540 5.930 41,150 -0.23(-3.77%)
Mar 16, 2020 7.700 7.700 5.100 6.163 69,281 -2.37(-27.75%)
Mar 13, 2020 7.520 9.123 7.490 8.529 19,400 +1.21(+16.52%)
Mar 12, 2020 9.500 9.500 7.160 7.320 54,384 -2.91(-28.45%)
Mar 11, 2020 10.74 10.74 10.15 10.23 13,285 -1.40(-12.05%)
Mar 10, 2020 11.23 11.99 10.91 11.63 15,204 +0.27(+2.39%)
Mar 09, 2020 12.71 13.28 11.00 11.36 29,898 -2.65(-18.92%)
Mar 06, 2020 14.00 14.26 13.82 14.01 21,800 -0.74(-5.03%)
Mar 05, 2020 14.43 15.04 14.42 14.75 9,561 -0.60(-3.92%)
Mar 04, 2020 15.21 15.41 15.20 15.36 2,942 +0.36(+2.40%)
Mar 03, 2020 15.17 15.58 14.88 14.99 12,759 -0.16(-1.07%)
Mar 02, 2020 14.34 15.17 14.34 15.16 30,296 +0.73(+5.07%)
Feb 28, 2020 14.25 14.58 13.88 14.42 20,100 -0.58(-3.88%)
Feb 27, 2020 15.68 15.68 14.81 15.01 27,754 -0.81(-5.14%)
Feb 26, 2020 16.34 16.34 15.78 15.82 11,954 -0.18(-1.10%)
Feb 25, 2020 16.69 16.80 15.88 16.00 34,605 -0.77(-4.61%)
Feb 24, 2020 17.03 17.21 16.70 16.77 38,698 -0.59(-3.40%)
Feb 21, 2020 17.50 17.50 17.29 17.36 7,400 -0.19(-1.08%)
Feb 20, 2020 17.52 17.55 17.47 17.55 6,072 +0.10(+0.56%)
Feb 19, 2020 17.45 17.57 17.44 17.45 3,259 -0.01(-0.05%)
Feb 18, 2020 17.26 17.48 17.26 17.46 3,176 -0.01(-0.08%)
Feb 14, 2020 17.48 17.50 17.47 17.47 900 +0.00(+0.03%)
Feb 13, 2020 17.54 17.61 17.44 17.47 8,566 +0.01(+0.03%)
Feb 12, 2020 17.98 17.98 17.40 17.46 13,542 +0.15(+0.84%)
Feb 11, 2020 17.30 17.72 17.26 17.32 5,544 +0.05(+0.27%)
Feb 10, 2020 17.42 17.42 17.26 17.27 10,601 -0.04(-0.26%)
Feb 07, 2020 17.40 17.40 17.27 17.32 8,700 -0.13(-0.75%)
Feb 06, 2020 17.47 17.58 17.43 17.45 17,282 -0.01(-0.06%)
Feb 05, 2020 17.33 17.50 17.33 17.46 5,858 +0.25(+1.47%)
Feb 04, 2020 17.20 17.31 17.20 17.20 4,356 +0.15(+0.91%)
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.