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, 2018 17.95 17.95 17.53 17.56 5,600 -0.13(-0.74%)
Nov 29, 2018 17.54 17.74 17.54 17.69 4,041 +0.15(+0.86%)
Nov 28, 2018 17.49 17.57 17.25 17.54 10,891 +0.30(+1.74%)
Nov 27, 2018 17.39 17.39 17.24 17.24 1,762 -0.10(-0.55%)
Nov 26, 2018 17.28 17.49 17.28 17.34 4,661 +0.07(+0.43%)
Nov 23, 2018 17.23 17.26 17.22 17.26 1,000 -0.19(-1.11%)
Nov 21, 2018 17.45 17.45 17.45 0 +0.31(+1.80%)
Nov 20, 2018 17.21 17.35 17.14 17.14 6,239 -0.47(-2.65%)
Nov 19, 2018 17.70 17.71 17.56 17.61 5,359 -0.04(-0.23%)
Nov 16, 2018 17.63 17.68 17.56 17.65 3,500 -0.00(-0.02%)
Nov 15, 2018 17.66 17.66 17.50 17.65 13,847 -0.01(-0.04%)
Nov 14, 2018 17.86 17.86 17.63 17.66 7,463 -0.22(-1.23%)
Nov 13, 2018 17.94 17.97 17.88 17.88 1,194 -0.00(-0.03%)
Nov 12, 2018 17.59 18.07 17.05 17.88 12,171 -0.24(-1.30%)
Nov 09, 2018 18.08 18.12 18.01 18.12 2,600 -0.11(-0.60%)
Nov 08, 2018 18.31 18.34 18.23 18.23 4,745 -0.17(-0.92%)
Nov 07, 2018 18.12 18.40 18.12 18.40 10,535 +0.36(+1.97%)
Nov 06, 2018 18.08 18.08 18.04 18.04 421 +0.01(+0.04%)
Nov 05, 2018 17.77 18.04 17.76 18.04 5,224 +0.35(+1.96%)
Nov 02, 2018 18.00 18.00 17.69 17.69 4,600 -0.01(-0.08%)
Nov 01, 2018 17.95 17.95 17.70 17.70 3,489 -0.10(-0.54%)
Oct 31, 2018 17.56 17.80 17.56 17.80 4,412 +0.23(+1.31%)
Oct 30, 2018 17.34 17.59 17.01 17.57 5,633 +0.12(+0.66%)
Oct 29, 2018 17.70 17.80 17.38 17.45 8,351 -0.01(-0.03%)
Oct 26, 2018 17.54 17.64 17.34 17.46 4,500 -0.41(-2.29%)
Oct 25, 2018 17.93 17.93 17.65 17.87 4,524 +0.22(+1.25%)
Oct 24, 2018 18.20 18.20 17.65 17.65 5,672 -0.29(-1.63%)
Oct 23, 2018 17.88 17.99 17.72 17.94 12,716 -0.06(-0.32%)
Oct 22, 2018 18.37 18.37 18.00 18.00 16,049 -0.22(-1.21%)
Oct 19, 2018 18.32 18.37 18.14 18.22 7,200 +0.13(+0.72%)
Oct 18, 2018 18.29 18.72 18.09 18.09 3,619 -0.27(-1.48%)
Oct 17, 2018 18.44 18.53 18.36 18.36 9,000 -0.10(-0.57%)
Oct 16, 2018 18.43 18.63 18.41 18.47 8,509 +0.29(+1.62%)
Oct 15, 2018 18.09 18.17 18.09 18.17 4,065 +0.09(+0.51%)
Oct 12, 2018 18.20 18.21 17.82 18.08 8,300 -0.08(-0.44%)
Oct 11, 2018 18.18 18.45 18.00 18.16 13,577 -0.60(-3.22%)
Oct 10, 2018 19.05 19.09 18.76 18.76 10,473 -0.43(-2.25%)
Oct 09, 2018 19.17 19.23 19.17 19.20 1,315 +0.14(+0.72%)
Oct 08, 2018 19.04 19.11 19.00 19.06 4,061 -0.00(-0.00%)
Oct 05, 2018 19.22 19.25 19.06 19.06 6,200 -0.17(-0.91%)
Oct 04, 2018 19.50 19.57 19.20 19.23 5,997 -0.37(-1.86%)
Oct 03, 2018 19.70 19.70 19.60 19.60 498 -0.10(-0.51%)
Oct 02, 2018 19.72 19.75 19.68 19.70 8,294 -0.02(-0.10%)
Oct 01, 2018 19.11 19.77 19.10 19.72 7,508 +0.12(+0.61%)
Sep 28, 2018 19.62 19.62 19.58 19.60 900 -0.05(-0.25%)
Sep 27, 2018 19.53 19.65 19.52 19.65 8,892 +0.15(+0.77%)
Sep 26, 2018 19.60 19.60 19.50 19.50 11,102 -0.14(-0.71%)
Sep 25, 2018 19.61 19.64 19.61 19.64 1,621 -0.07(-0.37%)
Sep 24, 2018 19.84 19.84 19.71 19.71 4,719 -0.17(-0.84%)
Sep 21, 2018 19.76 19.90 19.74 19.88 5,500 +0.08(+0.41%)
Sep 20, 2018 19.66 19.80 19.63 19.80 14,290 +0.12(+0.59%)
Sep 19, 2018 19.85 19.85 19.66 19.68 8,804 -0.08(-0.42%)
Sep 18, 2018 19.73 19.82 19.73 19.77 4,039 -0.04(-0.18%)
Sep 17, 2018 19.92 19.92 19.79 19.80 2,476 -0.11(-0.55%)
Sep 14, 2018 19.75 19.91 19.75 19.91 7,700 +0.14(+0.71%)
Sep 13, 2018 19.75 19.91 19.75 19.77 2,426 -0.03(-0.15%)
Sep 12, 2018 20.05 20.05 19.71 19.80 20,757 -0.24(-1.21%)
Sep 11, 2018 20.17 20.17 20.00 20.04 5,488 -0.07(-0.33%)
Sep 10, 2018 20.07 20.15 20.07 20.11 9,721 +0.08(+0.40%)
Sep 07, 2018 20.02 20.04 19.88 20.03 7,800 -0.02(-0.10%)
Sep 06, 2018 20.25 20.25 20.05 20.05 6,561 -0.18(-0.89%)
Sep 05, 2018 20.10 20.27 20.09 20.23 5,888 +0.15(+0.75%)
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.