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 (%)
Aug 31, 2017 20.77 21.23 20.77 21.12 6,238 +0.26(+1.24%)
Aug 30, 2017 20.81 20.92 20.77 20.86 5,359 -0.04(-0.17%)
Aug 29, 2017 20.85 20.90 20.80 20.90 6,943 +0.02(+0.10%)
Aug 28, 2017 20.84 20.90 20.84 20.88 1,670 -0.12(-0.60%)
Aug 25, 2017 21.03 21.03 20.92 21.00 1,536 +0.11(+0.53%)
Aug 24, 2017 20.92 20.98 20.89 20.89 14,986 +0.05(+0.26%)
Aug 23, 2017 20.70 20.91 20.64 20.84 5,874 +0.05(+0.24%)
Aug 22, 2017 20.67 20.81 20.67 20.79 3,034 +0.21(+1.04%)
Aug 21, 2017 20.61 20.65 20.52 20.57 4,765 -0.08(-0.38%)
Aug 18, 2017 21.06 21.06 20.50 20.65 13,724 -0.15(-0.72%)
Aug 17, 2017 20.95 21.07 20.75 20.80 7,708 -0.15(-0.72%)
Aug 16, 2017 21.14 21.14 20.95 20.95 2,452 -0.06(-0.31%)
Aug 15, 2017 20.88 21.02 20.88 21.02 11,740 -0.15(-0.70%)
Aug 14, 2017 20.90 21.30 20.82 21.16 22,372 +0.24(+1.17%)
Aug 11, 2017 21.02 21.04 20.89 20.92 19,452 -0.23(-1.09%)
Aug 10, 2017 21.64 21.64 21.12 21.15 21,316 -0.32(-1.47%)
Aug 09, 2017 21.28 21.52 21.28 21.47 9,863 -0.05(-0.26%)
Aug 08, 2017 21.85 21.85 21.52 21.52 5,697 -0.38(-1.75%)
Aug 07, 2017 22.14 22.14 21.81 21.90 20,075 -0.06(-0.26%)
Aug 04, 2017 22.14 22.14 21.95 21.96 10,480 -0.15(-0.68%)
Aug 03, 2017 22.15 22.25 22.00 22.11 9,741 -0.07(-0.32%)
Aug 02, 2017 22.25 22.31 22.18 22.18 16,264 -0.03(-0.14%)
Aug 01, 2017 22.23 22.23 22.15 22.21 7,247 +0.09(+0.39%)
Jul 31, 2017 22.05 22.12 21.95 22.12 12,515 +0.10(+0.47%)
Jul 28, 2017 22.10 22.10 22.01 22.02 3,085 -0.06(-0.29%)
Jul 27, 2017 22.18 22.18 22.06 22.08 12,951 -0.06(-0.25%)
Jul 26, 2017 22.20 22.20 22.08 22.14 5,799 +0.15(+0.66%)
Jul 25, 2017 22.04 22.07 21.96 21.99 9,145 +0.03(+0.15%)
Jul 24, 2017 22.15 22.15 21.87 21.96 6,480 +0.00(+0.00%)
Jul 21, 2017 22.06 22.06 21.95 21.96 3,274 -0.09(-0.41%)
Jul 20, 2017 22.13 22.13 22.05 22.05 8,766 -0.05(-0.22%)
Jul 19, 2017 21.86 22.11 21.86 22.10 7,966 +0.08(+0.36%)
Jul 18, 2017 22.00 22.02 21.85 22.02 5,573 -0.02(-0.09%)
Jul 17, 2017 22.00 22.10 22.00 22.04 27,153 +0.10(+0.46%)
Jul 14, 2017 21.75 21.95 21.75 21.94 17,233 +0.28(+1.29%)
Jul 13, 2017 21.75 21.75 21.65 21.66 5,861 -0.09(-0.41%)
Jul 12, 2017 21.95 21.95 21.68 21.75 5,384 -0.15(-0.69%)
Jul 11, 2017 21.75 21.90 21.73 21.90 6,249 +0.07(+0.32%)
Jul 10, 2017 22.01 22.01 21.73 21.83 10,736 -0.03(-0.14%)
Jul 07, 2017 22.04 22.04 21.74 21.86 6,137 +0.02(+0.08%)
Jul 06, 2017 22.14 22.14 21.80 21.84 19,825 -0.31(-1.39%)
Jul 05, 2017 22.30 22.30 22.00 22.15 16,225 -0.10(-0.45%)
Jul 03, 2017 22.19 22.28 22.10 22.25 12,900 +0.16(+0.72%)
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%)
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.