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 30, 2017 22.07 22.09 21.91 22.09 37,056 +0.12(+0.55%)
Jun 29, 2017 22.19 22.47 21.83 21.97 7,698 -0.18(-0.82%)
Jun 28, 2017 22.03 22.17 21.94 22.15 6,857 +0.21(+0.96%)
Jun 27, 2017 22.12 22.32 21.94 21.94 65,269 -0.24(-1.08%)
Jun 26, 2017 22.00 22.18 22.00 22.18 6,281 +0.25(+1.14%)
Jun 23, 2017 21.79 21.95 21.77 21.93 22,224 +0.30(+1.40%)
Jun 22, 2017 21.52 21.66 21.52 21.63 5,694 +0.17(+0.79%)
Jun 21, 2017 21.88 21.88 21.39 21.46 8,315 -0.09(-0.42%)
Jun 20, 2017 22.03 22.03 21.48 21.55 17,328 -0.51(-2.31%)
Jun 19, 2017 22.15 22.16 21.86 22.06 27,522 +0.09(+0.40%)
Jun 16, 2017 21.72 21.97 21.72 21.97 5,727 +0.11(+0.52%)
Jun 15, 2017 22.10 22.10 21.76 21.86 21,453 -0.14(-0.62%)
Jun 14, 2017 22.25 22.25 21.95 22.00 13,988 -0.09(-0.39%)
Jun 13, 2017 21.98 22.15 21.98 22.08 6,814 -0.06(-0.25%)
Jun 12, 2017 22.25 22.25 22.05 22.14 3,970 +0.14(+0.62%)
Jun 09, 2017 21.78 22.00 21.78 22.00 11,761 +0.10(+0.46%)
Jun 08, 2017 22.11 22.11 21.77 21.90 11,376 -0.24(-1.08%)
Jun 07, 2017 22.30 22.43 22.11 22.14 8,077 -0.16(-0.72%)
Jun 06, 2017 22.26 22.39 22.18 22.30 16,491 -0.02(-0.09%)
Jun 05, 2017 22.50 22.50 22.19 22.32 13,411 -0.09(-0.40%)
Jun 02, 2017 22.45 22.51 22.40 22.41 6,259 +0.02(+0.11%)
Jun 01, 2017 21.99 22.50 21.99 22.39 16,595 +0.31(+1.39%)
May 31, 2017 22.18 22.18 21.84 22.08 34,649 -0.12(-0.52%)
May 30, 2017 22.38 22.45 22.14 22.20 16,121 -0.24(-1.05%)
May 26, 2017 22.55 22.55 22.31 22.43 100,703 -0.07(-0.31%)
May 25, 2017 22.52 22.74 22.50 22.50 54,745 -0.08(-0.35%)
May 24, 2017 22.77 22.77 22.56 22.58 6,950 +0.02(+0.09%)
May 23, 2017 22.45 22.87 22.39 22.56 12,931 +0.11(+0.50%)
May 22, 2017 22.41 22.49 22.30 22.45 86,327 +0.24(+1.07%)
May 19, 2017 22.19 22.29 22.18 22.21 9,777 +0.20(+0.89%)
May 18, 2017 22.02 22.03 21.77 22.01 12,205 -0.03(-0.12%)
May 17, 2017 22.28 22.28 22.03 22.04 16,747 -0.24(-1.07%)
May 16, 2017 22.30 22.32 22.22 22.28 6,646 -0.01(-0.06%)
May 15, 2017 22.23 22.33 22.20 22.29 18,960 +0.24(+1.10%)
May 12, 2017 22.03 22.08 22.00 22.05 16,039 -0.05(-0.24%)
May 11, 2017 22.29 22.29 22.01 22.10 16,601 -0.17(-0.76%)
May 10, 2017 22.32 22.32 22.08 22.27 10,857 +0.07(+0.32%)
May 09, 2017 22.59 22.59 22.04 22.20 24,857 -0.20(-0.89%)
May 08, 2017 22.58 22.74 22.32 22.40 20,941 +0.02(+0.09%)
May 05, 2017 21.91 22.40 21.91 22.38 24,223 +0.27(+1.24%)
May 04, 2017 22.51 22.69 21.94 22.11 35,733 -0.49(-2.18%)
May 03, 2017 22.91 22.91 22.60 22.60 19,498 -0.40(-1.74%)
May 02, 2017 23.25 23.25 22.91 23.00 30,251 -0.26(-1.12%)
May 01, 2017 23.05 23.30 23.00 23.26 23,243 +0.24(+1.03%)
Apr 28, 2017 23.12 23.12 23.00 23.02 4,114 -0.10(-0.42%)
Apr 27, 2017 23.15 23.17 23.02 23.12 15,890 -0.09(-0.39%)
Apr 26, 2017 23.25 23.25 23.07 23.21 13,782 +0.05(+0.22%)
Apr 25, 2017 23.00 23.16 22.99 23.16 19,483 +0.21(+0.94%)
Apr 24, 2017 22.90 23.00 22.87 22.95 9,201 +0.09(+0.42%)
Apr 21, 2017 22.96 22.96 22.79 22.85 22,530 +0.05(+0.22%)
Apr 20, 2017 22.71 22.91 22.71 22.80 6,435 +0.05(+0.22%)
Apr 19, 2017 22.95 22.96 22.75 22.75 19,665 -0.13(-0.57%)
Apr 18, 2017 22.82 22.89 22.75 22.88 9,414 +0.08(+0.34%)
Apr 17, 2017 22.66 22.81 22.65 22.80 8,677 +0.11(+0.50%)
Apr 13, 2017 22.85 22.89 22.65 22.69 13,932 -0.11(-0.49%)
Apr 12, 2017 22.86 22.90 22.72 22.80 10,996 -0.06(-0.28%)
Apr 11, 2017 22.85 22.90 22.70 22.86 66,937 -0.00(-0.01%)
Apr 10, 2017 23.05 23.05 22.83 22.86 21,205 -0.31(-1.32%)
Apr 07, 2017 23.24 23.34 23.12 23.17 32,757 -0.02(-0.09%)
Apr 06, 2017 23.00 23.59 23.00 23.19 104,203 +0.29(+1.27%)
Apr 05, 2017 23.23 23.25 22.89 22.90 58,699 -0.16(-0.69%)
Apr 04, 2017 23.33 23.54 22.89 23.06 14,362 +0.12(+0.52%)
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.