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 (%)
Sep 30, 2019 17.26 17.60 17.26 17.59 4,441 +0.09(+0.50%)
Sep 27, 2019 17.63 17.64 17.41 17.51 5,300 -0.09(-0.53%)
Sep 26, 2019 17.50 17.61 17.50 17.60 10,599 +0.11(+0.63%)
Sep 25, 2019 17.54 17.55 17.47 17.49 809 -0.06(-0.34%)
Sep 24, 2019 17.80 17.80 17.43 17.55 7,461 -0.23(-1.30%)
Sep 23, 2019 17.72 17.83 17.72 17.78 4,647 -0.04(-0.20%)
Sep 20, 2019 17.82 17.87 17.77 17.82 4,900 +0.12(+0.67%)
Sep 19, 2019 17.80 17.80 17.70 17.70 548 +0.03(+0.20%)
Sep 18, 2019 17.43 17.66 17.43 17.66 2,188 +0.23(+1.30%)
Sep 17, 2019 17.59 17.66 17.42 17.44 6,746 -0.23(-1.32%)
Sep 16, 2019 17.53 17.67 17.53 17.67 5,355 +0.04(+0.23%)
Sep 13, 2019 17.66 17.66 17.61 17.63 2,500 +0.04(+0.24%)
Sep 12, 2019 17.47 17.60 17.35 17.59 5,943 -0.23(-1.30%)
Sep 11, 2019 17.80 17.85 17.67 17.82 7,138 +0.12(+0.67%)
Sep 10, 2019 17.68 17.72 17.68 17.70 2,882 +0.12(+0.68%)
Sep 09, 2019 17.27 17.60 17.27 17.58 2,530 +0.30(+1.72%)
Sep 06, 2019 17.25 17.31 17.15 17.29 1,100 -0.05(-0.27%)
Sep 05, 2019 17.37 17.37 17.27 17.33 5,867 +0.19(+1.12%)
Sep 04, 2019 17.18 17.18 17.14 17.14 1,083 +0.23(+1.37%)
Sep 03, 2019 16.67 16.92 16.67 16.91 1,880 -0.06(-0.33%)
Aug 30, 2019 17.02 17.02 16.94 16.96 7,100 +0.03(+0.17%)
Aug 29, 2019 16.83 16.94 16.76 16.94 15,595 +0.17(+0.99%)
Aug 28, 2019 16.73 16.80 16.58 16.77 6,792 +0.23(+1.39%)
Aug 27, 2019 16.75 16.85 16.24 16.54 19,888 -0.20(-1.21%)
Aug 26, 2019 16.76 16.79 16.73 16.74 2,788 +0.08(+0.46%)
Aug 23, 2019 16.94 17.06 16.67 16.67 9,400 -0.42(-2.45%)
Aug 22, 2019 17.05 17.15 16.92 17.08 9,747 -0.06(-0.33%)
Aug 21, 2019 16.94 17.17 16.94 17.14 7,757 +0.11(+0.67%)
Aug 20, 2019 16.92 17.10 16.92 17.03 10,299 -0.09(-0.55%)
Aug 19, 2019 16.80 17.77 16.70 17.12 3,973 +0.29(+1.72%)
Aug 16, 2019 16.60 16.83 16.60 16.83 5,400 +0.34(+2.09%)
Aug 15, 2019 16.64 16.64 16.44 16.49 9,669 +0.01(+0.04%)
Aug 14, 2019 16.93 16.93 16.43 16.48 20,275 -0.48(-2.82%)
Aug 13, 2019 16.93 17.02 16.74 16.96 9,199 +0.11(+0.68%)
Aug 12, 2019 17.03 17.03 16.83 16.84 11,425 -0.27(-1.60%)
Aug 09, 2019 18.27 18.27 16.65 17.12 8,300 -0.29(-1.65%)
Aug 08, 2019 17.11 17.42 17.11 17.41 9,599 +0.44(+2.60%)
Aug 07, 2019 16.71 16.98 16.71 16.97 12,115 -0.04(-0.26%)
Aug 06, 2019 17.12 17.12 16.92 17.01 19,914 +0.09(+0.53%)
Aug 05, 2019 17.60 17.60 16.79 16.92 36,231 -0.61(-3.48%)
Aug 02, 2019 17.55 17.55 17.43 17.53 7,300 -0.02(-0.10%)
Aug 01, 2019 17.70 17.85 17.54 17.55 19,384 -0.22(-1.25%)
Jul 31, 2019 17.98 17.98 17.73 17.77 6,450 -0.10(-0.56%)
Jul 30, 2019 17.78 17.93 17.74 17.87 6,511 +0.05(+0.29%)
Jul 29, 2019 18.22 18.22 17.82 17.82 8,904 -0.11(-0.63%)
Jul 26, 2019 17.92 17.99 17.92 17.93 2,200 +0.03(+0.17%)
Jul 25, 2019 18.01 18.08 17.89 17.90 5,927 -0.15(-0.82%)
Jul 24, 2019 17.91 18.08 17.91 18.05 5,547 +0.09(+0.51%)
Jul 23, 2019 17.90 17.95 17.89 17.95 1,148 +0.10(+0.58%)
Jul 22, 2019 18.00 18.00 17.80 17.85 5,680 +0.02(+0.13%)
Jul 19, 2019 18.01 18.01 17.83 17.83 5,300 -0.04(-0.22%)
Jul 18, 2019 17.84 17.87 17.76 17.87 8,548 -0.02(-0.12%)
Jul 17, 2019 17.98 17.98 17.85 17.89 3,630 -0.10(-0.55%)
Jul 16, 2019 17.99 17.99 17.94 17.99 413 -0.03(-0.18%)
Jul 15, 2019 18.01 18.08 18.01 18.02 6,364 +0.08(+0.47%)
Jul 12, 2019 17.69 17.94 17.69 17.93 3,100 -0.26(-1.44%)
Jul 11, 2019 18.30 18.30 18.19 18.20 10,764 -0.09(-0.48%)
Jul 10, 2019 18.27 18.32 18.26 18.29 3,610 +0.13(+0.70%)
Jul 09, 2019 18.19 18.27 18.00 18.16 5,218 -0.01(-0.08%)
Jul 08, 2019 18.28 18.29 18.06 18.17 6,021 -0.07(-0.36%)
Jul 05, 2019 18.11 18.24 18.05 18.24 3,300 +0.02(+0.13%)
Jul 03, 2019 18.10 18.27 18.10 18.21 800 +0.22(+1.22%)
Jul 02, 2019 17.97 18.02 17.95 18.00 2,358 +0.03(+0.16%)
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.