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 (%)
May 31, 2016 19.48 19.51 19.31 19.45 9,853 +0.38(+1.99%)
May 27, 2016 19.11 19.07 19.07 19.07 2,200 +0.22(+1.17%)
May 26, 2016 18.84 18.93 18.74 18.85 5,146 -0.12(-0.63%)
May 25, 2016 19.21 19.23 18.95 18.97 1,697 -0.12(-0.65%)
May 24, 2016 19.15 19.15 19.02 19.09 20,417 +0.03(+0.18%)
May 23, 2016 19.01 19.10 19.01 19.06 872 -0.03(-0.16%)
May 20, 2016 19.17 19.17 19.03 19.09 1,707 +0.05(+0.26%)
May 19, 2016 18.95 19.06 18.78 19.04 5,545 +0.00(+0.03%)
May 18, 2016 19.43 19.44 18.99 19.04 5,672 -0.54(-2.73%)
May 17, 2016 19.57 19.57 19.57 19.57 273 +0.13(+0.67%)
May 16, 2016 19.36 19.50 19.33 19.44 9,680 +0.24(+1.25%)
May 13, 2016 19.01 19.35 18.39 19.20 5,210 -0.17(-0.88%)
May 12, 2016 19.29 19.43 19.25 19.37 1,807 +0.12(+0.62%)
May 11, 2016 19.19 19.33 19.03 19.25 3,419 -0.19(-0.98%)
May 10, 2016 19.51 19.51 19.29 19.44 7,536 +0.29(+1.51%)
May 09, 2016 19.44 19.45 19.10 19.15 6,265 -0.24(-1.24%)
May 06, 2016 19.47 19.47 18.98 19.39 6,393 +0.12(+0.62%)
May 05, 2016 18.90 19.45 18.90 19.27 5,806 +0.41(+2.17%)
May 04, 2016 18.76 18.97 18.65 18.86 8,278 +0.12(+0.64%)
May 03, 2016 18.91 18.91 18.50 18.74 10,814 -0.33(-1.72%)
May 02, 2016 19.18 19.18 19.00 19.07 1,926 -0.11(-0.58%)
Apr 29, 2016 19.30 19.38 18.96 19.18 2,857 -0.17(-0.88%)
Apr 28, 2016 19.58 19.58 19.35 19.35 2,958 -0.19(-0.97%)
Apr 27, 2016 19.00 19.64 18.99 19.54 6,294 +0.56(+2.95%)
Apr 26, 2016 18.89 19.05 18.86 18.98 5,307 +0.25(+1.33%)
Apr 25, 2016 18.71 18.80 18.67 18.73 4,208 -0.24(-1.27%)
Apr 22, 2016 19.08 19.11 18.94 18.97 3,066 +0.27(+1.44%)
Apr 21, 2016 18.59 18.76 18.59 18.70 6,509 -0.05(-0.29%)
Apr 20, 2016 18.55 18.81 18.52 18.75 6,193 +0.23(+1.27%)
Apr 19, 2016 18.49 18.66 18.49 18.52 10,651 +0.41(+2.26%)
Apr 18, 2016 17.70 18.35 17.70 18.11 9,780 +0.30(+1.69%)
Apr 15, 2016 17.97 17.97 17.69 17.81 8,927 -0.12(-0.67%)
Apr 14, 2016 17.80 17.95 17.80 17.93 6,672 +0.08(+0.45%)
Apr 13, 2016 17.63 17.89 17.63 17.85 7,431 +0.22(+1.25%)
Apr 12, 2016 17.59 17.63 17.59 17.63 1,612 +0.32(+1.85%)
Apr 11, 2016 16.97 17.42 16.97 17.31 8,603 +0.36(+2.12%)
Apr 08, 2016 16.88 16.95 16.88 16.95 5,940 +0.31(+1.86%)
Apr 07, 2016 16.51 16.75 16.51 16.64 5,545 -0.04(-0.22%)
Apr 06, 2016 16.50 16.82 16.46 16.68 11,578 +0.29(+1.78%)
Apr 05, 2016 16.37 16.51 16.33 16.39 7,624 -0.14(-0.85%)
Apr 04, 2016 16.69 16.74 16.49 16.53 3,070 -0.31(-1.87%)
Apr 01, 2016 16.63 16.93 16.62 16.84 2,649 -0.13(-0.77%)
Mar 31, 2016 16.80 16.97 16.80 16.97 5,821 +0.21(+1.26%)
Mar 30, 2016 16.93 16.98 16.76 16.76 14,870 +0.16(+0.96%)
Mar 29, 2016 16.17 16.62 15.97 16.60 6,241 +0.30(+1.84%)
Mar 28, 2016 16.36 16.36 16.30 16.30 3,817 -0.07(-0.43%)
Mar 24, 2016 16.36 16.37 16.37 16.37 12,300 +0.01(+0.06%)
Mar 23, 2016 16.72 16.72 16.36 16.36 7,204 -0.47(-2.79%)
Mar 22, 2016 16.80 17.08 16.59 16.83 12,750 -0.02(-0.10%)
Mar 21, 2016 16.94 16.94 16.74 16.85 20,956 -0.13(-0.79%)
Mar 18, 2016 17.00 17.25 16.94 16.98 21,644 +0.00(+0.00%)
Mar 17, 2016 16.00 17.07 16.00 16.98 24,321 +0.55(+3.35%)
Mar 16, 2016 15.85 16.43 15.79 16.43 25,408 +0.55(+3.46%)
Mar 15, 2016 15.87 16.05 15.76 15.88 12,471 -0.29(-1.79%)
Mar 14, 2016 16.12 16.29 15.93 16.17 30,431 -0.01(-0.06%)
Mar 11, 2016 16.06 16.20 16.06 16.18 9,432 +0.37(+2.34%)
Mar 10, 2016 16.21 16.21 15.64 15.81 8,104 -0.39(-2.41%)
Mar 09, 2016 16.11 16.20 15.77 16.20 9,066 +0.20(+1.25%)
Mar 08, 2016 16.78 16.78 16.00 16.00 5,351 -0.80(-4.76%)
Mar 07, 2016 16.41 16.80 16.41 16.80 287 +0.39(+2.38%)
Mar 04, 2016 16.63 16.78 16.37 16.41 25,660 +0.25(+1.58%)
Mar 03, 2016 16.20 16.35 16.12 16.16 5,183 +0.43(+2.76%)
Mar 02, 2016 15.55 15.75 15.20 15.72 6,932 +0.30(+1.95%)
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.