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 (%)
Jan 31, 2017 22.29 22.29 21.98 22.15 10,077 +0.05(+0.23%)
Jan 30, 2017 22.37 22.37 22.06 22.10 7,336 -0.26(-1.18%)
Jan 27, 2017 22.47 22.47 22.33 22.36 2,257 -0.20(-0.89%)
Jan 26, 2017 22.71 22.71 22.43 22.57 6,858 +0.03(+0.12%)
Jan 25, 2017 22.56 22.60 22.24 22.54 44,169 +0.19(+0.85%)
Jan 24, 2017 22.26 22.40 22.08 22.35 12,106 +0.28(+1.27%)
Jan 23, 2017 22.13 22.13 21.93 22.07 3,353 +0.13(+0.60%)
Jan 20, 2017 21.90 21.94 21.76 21.94 9,100 +0.15(+0.68%)
Jan 19, 2017 22.26 22.26 21.66 21.79 9,637 -0.29(-1.31%)
Jan 18, 2017 22.05 22.20 21.73 22.08 22,435 -0.10(-0.45%)
Jan 17, 2017 21.93 22.31 21.93 22.18 4,430 +0.06(+0.27%)
Jan 13, 2017 22.12 22.12 22.12 0 +0.00(+0.00%)
Jan 12, 2017 22.25 22.25 22.00 22.12 1,604 +0.03(+0.14%)
Jan 11, 2017 21.94 22.09 21.84 22.09 2,841 -0.12(-0.54%)
Jan 10, 2017 22.45 22.45 22.19 22.21 17,339 -0.12(-0.54%)
Jan 09, 2017 22.69 22.69 22.31 22.33 7,878 -0.21(-0.93%)
Jan 06, 2017 22.35 22.58 22.35 22.54 4,302 +0.04(+0.18%)
Jan 05, 2017 22.50 22.50 22.33 22.50 2,547 +0.10(+0.45%)
Jan 04, 2017 21.74 22.40 21.74 22.40 6,845 +0.51(+2.34%)
Jan 03, 2017 21.80 21.94 21.80 21.89 8,666 +0.22(+1.03%)
Dec 30, 2016 21.66 21.66 21.66 0 +0.04(+0.18%)
Dec 29, 2016 21.55 21.69 21.55 21.63 2,735 +0.12(+0.56%)
Dec 28, 2016 21.66 21.66 21.50 21.50 3,915 -0.11(-0.52%)
Dec 27, 2016 21.57 21.66 21.57 21.62 2,001 +0.08(+0.38%)
Dec 23, 2016 21.53 21.53 21.53 0 -0.04(-0.17%)
Dec 22, 2016 21.36 21.57 21.35 21.57 3,837 +0.19(+0.89%)
Dec 21, 2016 21.36 21.42 21.36 21.38 6,903 +0.09(+0.42%)
Dec 20, 2016 21.16 21.31 20.95 21.29 3,387 +0.09(+0.42%)
Dec 19, 2016 21.00 21.26 20.99 21.20 9,587 +0.22(+1.05%)
Dec 16, 2016 20.83 20.98 20.83 20.98 2,879 +0.33(+1.59%)
Dec 15, 2016 20.89 20.89 20.65 20.65 2,372 -0.24(-1.14%)
Dec 14, 2016 21.26 21.26 20.86 20.89 3,029 -0.40(-1.89%)
Dec 13, 2016 21.23 21.29 21.22 21.29 1,317 +0.04(+0.19%)
Dec 12, 2016 21.16 21.42 21.16 21.25 3,494 -0.08(-0.37%)
Dec 09, 2016 21.26 21.33 21.23 21.33 13,316 -0.20(-0.92%)
Dec 08, 2016 21.38 21.60 21.33 21.53 9,543 +0.05(+0.23%)
Dec 07, 2016 21.15 21.48 21.15 21.48 5,907 +0.43(+2.04%)
Dec 06, 2016 20.93 21.14 20.93 21.05 7,009 +0.12(+0.57%)
Dec 05, 2016 20.91 20.95 20.84 20.93 4,333 +0.18(+0.87%)
Dec 02, 2016 20.83 20.87 20.75 20.75 908 +0.22(+1.07%)
Dec 01, 2016 20.81 20.87 20.44 20.53 5,710 -0.43(-2.07%)
Nov 30, 2016 20.80 21.01 20.80 20.96 8,878 +0.18(+0.88%)
Nov 29, 2016 20.57 20.78 20.55 20.78 3,801 +0.47(+2.31%)
Nov 28, 2016 20.97 20.98 20.27 20.31 4,981 -0.72(-3.42%)
Nov 25, 2016 20.75 21.03 20.75 21.03 22,890 +0.19(+0.91%)
Nov 23, 2016 20.84 20.84 20.84 0 -0.13(-0.62%)
Nov 22, 2016 20.98 21.56 20.91 20.97 8,196 +0.00(+0.00%)
Nov 21, 2016 20.04 21.15 20.04 20.97 6,255 +0.21(+1.01%)
Nov 18, 2016 20.71 20.78 20.71 20.76 1,767 -0.01(-0.06%)
Nov 17, 2016 20.74 20.95 20.74 20.77 14,169 +0.14(+0.69%)
Nov 16, 2016 20.75 20.77 20.39 20.63 30,388 -0.12(-0.60%)
Nov 15, 2016 20.70 20.75 20.59 20.75 3,996 +0.35(+1.73%)
Nov 14, 2016 20.56 20.56 20.31 20.40 3,658 +0.10(+0.50%)
Nov 11, 2016 20.49 20.49 20.30 20.30 538 -0.16(-0.78%)
Nov 10, 2016 20.43 20.75 20.43 20.46 4,622 -0.25(-1.21%)
Nov 09, 2016 20.41 20.74 20.41 20.71 3,956 +0.08(+0.39%)
Nov 08, 2016 20.60 20.69 20.60 20.63 2,432 -0.07(-0.34%)
Nov 07, 2016 20.60 20.70 20.60 20.70 1,689 +0.29(+1.42%)
Nov 04, 2016 20.30 20.41 20.30 20.41 7,988 +0.09(+0.46%)
Nov 03, 2016 20.51 20.51 20.30 20.32 6,066 -0.20(-1.00%)
Nov 02, 2016 20.69 20.76 20.47 20.52 18,446 -0.25(-1.20%)
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.