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 (%)
Nov 30, 2015 18.31 18.42 18.24 18.28 54,717 -0.09(-0.48%)
Nov 27, 2015 18.19 18.37 18.19 18.37 26,224 +0.10(+0.55%)
Nov 25, 2015 18.08 18.27 18.27 18.27 15,800 +0.04(+0.22%)
Nov 24, 2015 18.00 18.27 18.00 18.23 35,604 +0.06(+0.33%)
Nov 23, 2015 18.21 18.26 18.01 18.17 32,162 -0.10(-0.55%)
Nov 20, 2015 18.16 18.41 18.14 18.27 19,549 +0.02(+0.11%)
Nov 19, 2015 18.25 18.33 18.21 18.25 28,883 -0.01(-0.05%)
Nov 18, 2015 18.15 18.26 18.02 18.26 24,311 +0.32(+1.78%)
Nov 17, 2015 18.15 18.19 17.90 17.94 54,597 -0.08(-0.44%)
Nov 16, 2015 17.55 18.07 17.55 18.02 46,154 +0.38(+2.15%)
Nov 13, 2015 17.65 17.79 17.55 17.64 56,931 -0.18(-0.99%)
Nov 12, 2015 17.96 18.06 17.78 17.82 8,972 -0.24(-1.35%)
Nov 11, 2015 18.31 18.31 18.02 18.06 9,587 -0.20(-1.10%)
Nov 10, 2015 18.14 18.30 18.14 18.26 12,796 -0.07(-0.38%)
Nov 09, 2015 18.67 18.67 18.25 18.33 39,773 -0.44(-2.35%)
Nov 06, 2015 19.00 19.00 18.69 18.77 26,250 -0.25(-1.31%)
Nov 05, 2015 19.26 19.26 18.88 19.02 38,200 -0.04(-0.21%)
Nov 04, 2015 19.20 19.23 19.01 19.06 3,740 -0.29(-1.50%)
Nov 03, 2015 19.07 19.44 19.07 19.35 11,239 +0.18(+0.93%)
Nov 02, 2015 18.95 19.17 18.95 19.17 16,221 +0.42(+2.25%)
Oct 30, 2015 18.67 18.90 18.64 18.75 5,277 +0.01(+0.04%)
Oct 29, 2015 18.70 18.80 18.68 18.74 1,803 -0.10(-0.53%)
Oct 28, 2015 18.67 18.84 18.08 18.84 5,649 +0.35(+1.90%)
Oct 27, 2015 18.81 18.81 18.49 18.49 4,041 -0.47(-2.48%)
Oct 26, 2015 19.01 19.15 18.96 18.96 8,098 -0.16(-0.86%)
Oct 23, 2015 19.09 19.27 18.98 19.12 6,504 -0.00(-0.03%)
Oct 22, 2015 19.07 19.20 19.00 19.13 4,281 -0.00(-0.00%)
Oct 21, 2015 19.19 19.19 18.94 19.13 5,367 +0.08(+0.42%)
Oct 20, 2015 19.22 19.22 19.05 19.05 5,450 +0.01(+0.05%)
Oct 19, 2015 19.15 19.15 18.75 19.04 30,735 -0.07(-0.35%)
Oct 16, 2015 19.04 19.18 18.97 19.11 41,246 +0.07(+0.35%)
Oct 15, 2015 18.83 19.04 18.62 19.04 30,477 +0.23(+1.22%)
Oct 14, 2015 18.74 18.92 18.70 18.81 26,747 +0.04(+0.21%)
Oct 13, 2015 19.00 19.01 18.75 18.77 61,509 -0.20(-1.05%)
Oct 12, 2015 19.34 19.34 18.67 18.97 25,671 -0.13(-0.68%)
Oct 09, 2015 19.17 19.31 19.10 19.10 20,679 +0.04(+0.21%)
Oct 08, 2015 19.04 19.09 18.94 19.06 23,481 -0.22(-1.14%)
Oct 07, 2015 19.01 19.34 19.01 19.28 4,008 +0.28(+1.47%)
Oct 06, 2015 18.94 19.00 18.74 19.00 3,021 +0.13(+0.69%)
Oct 05, 2015 18.07 19.00 18.07 18.87 5,032 +0.87(+4.83%)
Oct 02, 2015 17.50 18.32 17.50 18.00 2,279 +0.40(+2.27%)
Oct 01, 2015 17.42 17.94 17.25 17.60 60,509 +0.11(+0.63%)
Sep 30, 2015 17.03 17.49 17.03 17.49 10,862 +0.54(+3.19%)
Sep 29, 2015 17.35 17.37 16.95 16.95 8,298 -0.74(-4.20%)
Sep 28, 2015 18.07 18.07 16.90 17.69 18,999 -0.75(-4.06%)
Sep 25, 2015 18.60 18.60 18.44 18.44 4,230 +0.10(+0.55%)
Sep 24, 2015 18.60 18.60 18.26 18.34 13,802 -0.33(-1.75%)
Sep 23, 2015 18.97 19.07 18.67 18.67 18,072 -0.21(-1.13%)
Sep 22, 2015 19.09 19.09 18.86 18.88 1,889 -0.41(-2.12%)
Sep 21, 2015 19.13 19.29 19.10 19.29 2,520 +0.04(+0.23%)
Sep 18, 2015 19.10 19.25 19.10 19.25 1,272 -0.15(-0.79%)
Sep 17, 2015 19.16 19.40 19.10 19.40 1,598 +0.33(+1.73%)
Sep 16, 2015 18.81 19.11 18.70 19.07 3,451 +0.37(+1.97%)
Sep 15, 2015 18.65 18.86 18.59 18.70 5,071 +0.05(+0.27%)
Sep 14, 2015 18.56 18.66 18.55 18.65 7,059 -0.01(-0.05%)
Sep 11, 2015 18.70 18.70 18.63 18.66 6,142 -0.09(-0.48%)
Sep 10, 2015 18.82 18.82 18.75 18.75 1,664 -0.36(-1.88%)
Sep 09, 2015 19.55 19.55 18.91 19.11 4,716 -0.17(-0.89%)
Sep 08, 2015 18.87 19.29 18.87 19.28 12,562 +0.46(+2.45%)
Sep 04, 2015 18.99 18.82 18.82 18.82 1,900 -0.13(-0.69%)
Sep 03, 2015 19.08 19.23 18.95 18.95 4,270 +0.06(+0.32%)
Sep 02, 2015 18.80 18.90 18.66 18.89 1,807 +0.01(+0.05%)
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.