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 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%)
Apr 03, 2017 23.00 23.28 22.80 22.94 61,688 -0.06(-0.26%)
Mar 31, 2017 22.85 23.02 22.84 23.00 30,052 +0.17(+0.74%)
Mar 30, 2017 22.90 22.91 22.70 22.83 33,160 +0.02(+0.09%)
Mar 29, 2017 22.66 22.81 22.55 22.81 31,919 +0.28(+1.22%)
Mar 28, 2017 22.36 22.61 22.36 22.53 94,200 +0.22(+1.01%)
Mar 27, 2017 22.26 22.39 22.24 22.31 33,268 -0.11(-0.51%)
Mar 24, 2017 22.41 22.49 22.39 22.42 4,111 +0.07(+0.33%)
Mar 23, 2017 22.01 22.45 22.01 22.35 6,868 +0.23(+1.04%)
Mar 22, 2017 22.15 22.16 21.97 22.12 11,840 -0.03(-0.14%)
Mar 21, 2017 22.48 23.18 22.01 22.15 95,883 -0.34(-1.51%)
Mar 20, 2017 22.51 22.52 22.39 22.49 11,661 -0.01(-0.04%)
Mar 17, 2017 22.45 22.54 22.43 22.50 29,197 +0.13(+0.58%)
Mar 16, 2017 22.58 22.58 22.34 22.37 96,395 +0.01(+0.04%)
Mar 15, 2017 22.03 22.36 22.03 22.36 13,871 +0.55(+2.52%)
Mar 14, 2017 22.04 22.04 21.72 21.81 6,310 -0.20(-0.91%)
Mar 13, 2017 22.71 22.71 21.97 22.01 6,161 +0.04(+0.18%)
Mar 10, 2017 21.30 22.09 20.80 21.97 71,853 +0.13(+0.60%)
Mar 09, 2017 22.15 22.15 21.64 21.84 33,292 -0.57(-2.53%)
Mar 08, 2017 22.72 22.87 22.41 22.41 15,610 -0.52(-2.26%)
Mar 07, 2017 23.50 23.95 22.90 22.93 9,396 -0.10(-0.45%)
Mar 06, 2017 23.03 23.46 22.81 23.03 10,141 -0.17(-0.73%)
Mar 03, 2017 23.11 23.21 23.03 23.20 15,727 +0.04(+0.17%)
Mar 02, 2017 23.15 23.23 23.14 23.16 5,561 -0.04(-0.17%)
Mar 01, 2017 23.30 23.38 23.06 23.20 20,753 -0.03(-0.12%)
Feb 28, 2017 23.25 23.25 23.23 23.23 1,705 -0.06(-0.27%)
Feb 27, 2017 23.27 23.29 23.26 23.29 1,300 +0.11(+0.45%)
Feb 24, 2017 23.18 23.22 23.08 23.18 12,076 -0.11(-0.47%)
Feb 23, 2017 23.22 23.30 23.08 23.30 14,391 +0.14(+0.58%)
Feb 22, 2017 23.15 23.28 23.08 23.16 19,716 -0.12(-0.52%)
Feb 21, 2017 22.88 23.30 22.88 23.28 44,394 +0.30(+1.31%)
Feb 17, 2017 22.98 22.98 22.98 0 -0.03(-0.13%)
Feb 16, 2017 23.25 23.25 22.93 23.01 30,709 -0.06(-0.26%)
Feb 15, 2017 23.16 23.16 22.55 23.07 40,912 -0.04(-0.17%)
Feb 14, 2017 22.92 23.11 22.79 23.11 20,848 +0.13(+0.57%)
Feb 13, 2017 22.96 23.03 22.84 22.98 10,947 +0.17(+0.74%)
Feb 10, 2017 22.86 22.86 22.61 22.81 6,643 +0.14(+0.62%)
Feb 09, 2017 22.76 22.84 22.64 22.67 72,054 +0.04(+0.18%)
Feb 08, 2017 22.50 22.63 22.35 22.63 13,202 -0.17(-0.75%)
Feb 07, 2017 22.92 22.92 22.66 22.80 41,031 -0.10(-0.44%)
Feb 06, 2017 22.74 22.90 22.74 22.90 16,587 +0.14(+0.60%)
Feb 03, 2017 22.70 22.84 22.62 22.76 23,088 +0.34(+1.53%)
Feb 02, 2017 22.38 22.42 22.29 22.42 21,171 +0.07(+0.31%)
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.