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, 2018 19.10 19.10 18.98 19.01 3,219 -0.26(-1.35%)
May 30, 2018 18.90 19.27 18.90 19.27 5,075 +0.42(+2.21%)
May 29, 2018 18.81 18.90 18.79 18.85 3,287 +0.04(+0.23%)
May 25, 2018 18.81 18.81 18.81 0 -0.08(-0.44%)
May 24, 2018 18.76 18.96 18.76 18.89 4,745 -0.11(-0.56%)
May 23, 2018 19.05 19.05 18.85 19.00 8,082 -0.07(-0.36%)
May 22, 2018 18.99 19.08 18.98 19.07 3,009 +0.16(+0.87%)
May 21, 2018 18.87 18.90 18.85 18.90 3,951 +0.13(+0.72%)
May 18, 2018 18.77 18.80 18.77 18.77 1,212 -0.06(-0.32%)
May 17, 2018 18.70 18.83 18.70 18.83 3,730 +0.14(+0.75%)
May 16, 2018 18.70 18.70 18.67 18.69 2,606 +0.09(+0.48%)
May 15, 2018 18.68 18.84 18.60 18.60 7,810 -0.23(-1.22%)
May 14, 2018 18.83 18.85 18.82 18.83 12,426 +0.13(+0.70%)
May 11, 2018 18.67 18.81 18.67 18.70 9,366 -0.00(-0.03%)
May 10, 2018 18.68 18.70 18.64 18.70 4,674 +0.09(+0.49%)
May 09, 2018 18.55 18.70 18.41 18.61 3,157 +0.21(+1.15%)
May 08, 2018 18.28 18.42 18.28 18.40 5,145 -0.02(-0.12%)
May 07, 2018 18.48 18.58 18.42 18.42 3,638 +0.06(+0.32%)
May 04, 2018 18.26 18.37 18.21 18.36 6,999 +0.13(+0.73%)
May 03, 2018 18.03 18.23 18.03 18.23 1,867 +0.03(+0.16%)
May 02, 2018 18.22 18.26 18.20 18.20 3,095 -0.03(-0.15%)
May 01, 2018 18.29 18.29 18.16 18.23 10,822 -0.13(-0.70%)
Apr 30, 2018 18.50 18.50 18.34 18.36 10,571 -0.04(-0.24%)
Apr 27, 2018 18.25 18.40 18.25 18.40 3,889 +0.19(+1.04%)
Apr 26, 2018 18.21 18.24 18.18 18.21 2,353 +0.24(+1.31%)
Apr 25, 2018 18.04 18.04 17.93 17.98 9,239 -0.14(-0.80%)
Apr 24, 2018 18.12 18.38 18.08 18.12 4,612 +0.00(+0.00%)
Apr 23, 2018 18.19 18.20 18.07 18.12 5,066 -0.07(-0.38%)
Apr 20, 2018 18.19 18.21 18.16 18.19 1,338 -0.14(-0.76%)
Apr 19, 2018 18.69 18.69 18.28 18.33 5,462 -0.21(-1.13%)
Apr 18, 2018 18.55 18.62 18.48 18.54 12,089 +0.01(+0.05%)
Apr 17, 2018 18.33 18.53 18.31 18.53 2,819 +0.29(+1.59%)
Apr 16, 2018 18.19 18.24 18.19 18.24 821 +0.20(+1.09%)
Apr 13, 2018 18.14 18.14 18.04 18.04 3,679 -0.07(-0.37%)
Apr 12, 2018 18.06 18.13 18.06 18.11 1,720 -0.38(-2.06%)
Apr 11, 2018 18.39 18.49 18.39 18.49 3,802 +0.02(+0.11%)
Apr 10, 2018 18.32 18.47 18.32 18.47 8,851 +0.22(+1.21%)
Apr 09, 2018 18.16 18.31 18.16 18.25 4,878 +0.05(+0.26%)
Apr 06, 2018 18.33 18.33 18.15 18.20 1,770 -0.18(-0.96%)
Apr 05, 2018 18.31 18.43 18.31 18.38 4,876 +0.17(+0.93%)
Apr 04, 2018 18.05 18.21 18.05 18.21 1,013 +0.08(+0.45%)
Apr 03, 2018 17.80 18.13 17.80 18.13 1,650 +0.29(+1.64%)
Apr 02, 2018 18.49 18.49 17.63 17.84 8,229 -0.23(-1.27%)
Mar 29, 2018 18.06 18.06 18.06 0 +0.11(+0.59%)
Mar 28, 2018 17.88 17.96 17.76 17.96 5,483 +0.27(+1.52%)
Mar 27, 2018 17.86 17.88 17.69 17.69 2,696 -0.03(-0.17%)
Mar 26, 2018 17.83 17.85 17.57 17.72 3,134 +0.06(+0.34%)
Mar 23, 2018 17.90 17.90 17.66 17.66 2,200 -0.12(-0.68%)
Mar 22, 2018 17.97 18.16 17.78 17.78 4,966 -0.12(-0.67%)
Mar 21, 2018 17.59 17.96 17.59 17.90 4,834 +0.00(+0.00%)
Mar 20, 2018 18.00 18.00 17.75 17.90 5,998 -0.07(-0.36%)
Mar 19, 2018 18.30 18.30 17.91 17.96 2,476 -0.29(-1.56%)
Mar 16, 2018 18.18 18.25 17.83 18.25 2,783 +0.10(+0.55%)
Mar 15, 2018 18.60 18.60 17.95 18.15 12,857 -0.43(-2.33%)
Mar 14, 2018 18.63 18.67 18.51 18.58 5,427 -0.02(-0.09%)
Mar 13, 2018 18.65 18.83 18.57 18.60 7,338 -0.10(-0.54%)
Mar 12, 2018 18.60 18.72 18.57 18.70 4,495 -0.09(-0.47%)
Mar 09, 2018 18.70 18.79 18.70 18.79 1,488 +0.04(+0.21%)
Mar 08, 2018 18.52 18.78 18.52 18.75 8,763 +0.12(+0.66%)
Mar 07, 2018 18.58 18.63 7,092 -0.07(-0.39%)
Mar 06, 2018 18.75 18.78 18.66 18.70 7,067 -0.03(-0.16%)
Mar 05, 2018 18.38 18.74 18.38 18.73 4,443 +0.34(+1.84%)
Mar 02, 2018 18.06 18.39 18.06 18.39 1,602 +0.03(+0.14%)
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.