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, 2019 17.23 17.30 17.04 17.11 20,100 -0.22(-1.27%)
May 30, 2019 17.61 17.63 17.30 17.33 7,394 -0.07(-0.42%)
May 29, 2019 17.49 17.58 17.28 17.40 10,093 -0.21(-1.19%)
May 28, 2019 17.86 17.86 17.60 17.61 11,975 -0.13(-0.75%)
May 24, 2019 17.75 17.75 17.69 17.74 5,900 +0.07(+0.41%)
May 23, 2019 17.59 17.92 17.58 17.67 13,734 -0.32(-1.76%)
May 22, 2019 17.98 18.00 17.98 17.99 4,551 -0.06(-0.35%)
May 21, 2019 18.00 18.07 18.00 18.05 2,465 +0.15(+0.85%)
May 20, 2019 18.00 18.00 17.90 17.90 3,320 -0.14(-0.80%)
May 17, 2019 18.07 18.11 18.03 18.04 4,300 -0.05(-0.28%)
May 16, 2019 18.13 18.17 18.09 18.09 1,551 +0.07(+0.39%)
May 15, 2019 17.90 18.02 17.90 18.02 1,630 +0.07(+0.40%)
May 14, 2019 17.79 18.04 17.78 17.95 12,663 +0.22(+1.25%)
May 13, 2019 17.66 17.82 17.45 17.73 7,993 -0.32(-1.77%)
May 10, 2019 17.79 18.04 17.79 18.04 8,600 +0.30(+1.70%)
May 09, 2019 17.80 17.81 17.61 17.74 9,513 -0.12(-0.67%)
May 08, 2019 17.95 17.95 17.86 17.86 3,864 -0.02(-0.09%)
May 07, 2019 17.93 17.94 17.83 17.88 9,847 -0.19(-1.06%)
May 06, 2019 17.87 18.07 17.87 18.07 5,181 -0.05(-0.27%)
May 03, 2019 17.95 18.14 17.95 18.12 7,200 +0.24(+1.35%)
May 02, 2019 18.05 18.05 17.79 17.88 11,505 -0.15(-0.84%)
May 01, 2019 18.14 18.14 18.03 18.03 1,227 -0.10(-0.52%)
Apr 30, 2019 18.15 18.15 18.04 18.12 6,697 -0.01(-0.03%)
Apr 29, 2019 18.25 18.25 18.13 18.13 550 +0.10(+0.55%)
Apr 26, 2019 18.03 18.03 18.03 18.03 500 +0.04(+0.20%)
Apr 25, 2019 18.00 18.00 17.99 17.99 1,439 -0.13(-0.71%)
Apr 24, 2019 18.23 18.23 18.10 18.12 3,208 -0.02(-0.11%)
Apr 23, 2019 18.26 18.26 18.14 18.14 917 +0.11(+0.60%)
Apr 22, 2019 18.01 18.04 17.94 18.04 11,402 +0.07(+0.41%)
Apr 18, 2019 17.97 17.97 17.96 17.96 300 -0.04(-0.24%)
Apr 17, 2019 18.07 18.12 18.00 18.01 1,357 -0.07(-0.38%)
Apr 16, 2019 18.11 18.11 18.07 18.07 243 +0.02(+0.11%)
Apr 15, 2019 17.89 18.07 17.89 18.06 5,664 +0.01(+0.03%)
Apr 12, 2019 18.02 18.07 18.02 18.05 5,900 +0.08(+0.45%)
Apr 11, 2019 18.09 18.10 17.96 17.97 3,134 -0.29(-1.57%)
Apr 10, 2019 18.71 18.71 18.22 18.26 4,500 +0.08(+0.43%)
Apr 09, 2019 18.44 18.44 18.18 18.18 7,808 -0.19(-1.04%)
Apr 08, 2019 18.62 18.62 18.36 18.37 1,458 -0.05(-0.25%)
Apr 05, 2019 18.30 18.43 18.30 18.42 2,200 +0.13(+0.69%)
Apr 04, 2019 18.30 18.30 18.29 18.29 2,068 +0.01(+0.07%)
Apr 03, 2019 18.35 18.35 18.28 18.28 497 -0.06(-0.31%)
Apr 02, 2019 18.20 18.35 18.20 18.34 5,597 +0.01(+0.07%)
Apr 01, 2019 17.98 18.32 17.98 18.32 4,363 +0.21(+1.15%)
Mar 29, 2019 18.00 18.15 18.00 18.11 5,100 +0.12(+0.66%)
Mar 28, 2019 17.99 18.00 17.94 17.99 613 +0.06(+0.35%)
Mar 27, 2019 17.97 17.97 17.80 17.93 765 -0.01(-0.07%)
Mar 26, 2019 17.76 17.97 17.76 17.94 3,387 +0.21(+1.18%)
Mar 25, 2019 17.70 17.74 17.70 17.73 2,163 -0.02(-0.08%)
Mar 22, 2019 17.32 17.99 17.00 17.75 8,100 -0.37(-2.02%)
Mar 21, 2019 18.08 18.16 18.05 18.12 1,178 +0.19(+1.05%)
Mar 20, 2019 17.87 18.01 17.85 17.93 1,579 +0.01(+0.07%)
Mar 19, 2019 17.95 18.00 17.91 17.91 3,340 +0.01(+0.05%)
Mar 18, 2019 17.85 17.90 17.82 17.90 3,880 +0.10(+0.59%)
Mar 15, 2019 17.78 17.80 17.78 17.80 200 +0.04(+0.23%)
Mar 14, 2019 17.74 17.76 17.74 17.76 607 +0.05(+0.28%)
Mar 13, 2019 17.74 17.74 17.68 17.71 2,754 +0.12(+0.68%)
Mar 12, 2019 17.68 17.71 17.58 17.59 7,101 -0.26(-1.46%)
Mar 11, 2019 17.71 17.86 17.66 17.85 10,494 +0.31(+1.74%)
Mar 08, 2019 17.50 17.54 17.41 17.54 800 -0.02(-0.12%)
Mar 07, 2019 17.28 17.65 17.28 17.57 13,361 +0.06(+0.32%)
Mar 06, 2019 17.60 17.62 16.93 17.51 14,582 -0.18(-1.02%)
Mar 05, 2019 17.71 17.74 17.66 17.69 758 -0.06(-0.31%)
Mar 04, 2019 18.00 18.00 17.65 17.75 4,175 +0.01(+0.03%)
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.