Historical Stock Prices

(ETF)
DAG 
$4.58
*  
0.09
2%
Get DAG Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading DAG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 4.55 4.61 4.51 4.58 12,370
02/26/2015 4.5438 4.5438 4.4665 4.49 6,097
02/25/2015 4.55 4.55 4.44 4.49 10,183
02/24/2015 4.57 4.65 4.5401 4.55 3,994
02/23/2015 4.68 4.68 4.49 4.5 13,424
02/20/2015 4.61 4.7299 4.5734 4.5734 6,039
02/19/2015 4.6 4.69 4.6 4.675 3,700
02/18/2015 4.75 4.75 4.681 4.69 6,091
02/17/2015 4.67 4.8 4.67 4.7994 16,056
02/13/2015 4.75 4.75 4.6901 4.6901 2,068
02/12/2015 4.61 4.65 4.6 4.6316 1,665
02/11/2015 4.64 4.73 4.51 4.601 4,399
02/10/2015 4.7 4.74 4.63 4.6432 6,403
02/09/2015 4.61 4.74 4.61 4.68 3,591
02/06/2015 4.65 4.77 4.63 4.65 7,538
02/05/2015 4.64 4.694 4.608 4.694 9,755
02/04/2015 4.87 4.87 4.57 4.59 6,510
02/03/2015 4.49 4.7 4.49 4.67 7,554
02/02/2015 4.69 4.7 4.42 4.45 10,463
01/30/2015 4.57 4.63 4.5 4.63 19,527
01/29/2015 4.7 4.79 4.59 4.63 12,970
01/28/2015 4.71 4.74 4.6 4.609 17,452
01/27/2015 4.76 4.86 4.72 4.73 11,366
01/26/2015 4.881 4.881 4.78 4.78 24,530
01/23/2015 4.85 4.87 4.8 4.87 3,200
01/22/2015 4.88 4.98 4.8601 4.88 6,536
01/21/2015 5 5 4.92 4.9599 3,733
01/20/2015 5 5 4.751 4.8001 8,463
01/16/2015 4.88 5 4.831 4.96 16,008
01/15/2015 4.8 4.85 4.8 4.82 5,803
01/14/2015 4.85 4.89 4.81 4.85 10,153
01/13/2015 5.05 5.47 4.88 4.88 26,318
01/12/2015 5.23 5.23 5 5.024 18,472
01/09/2015 5.09 5.209 5.09 5.1001 3,576
01/08/2015 5.08 5.249 5.08 5.11 3,946
01/07/2015 5.36 5.36 5.15 5.17 12,778
01/06/2015 5.29 5.4224 5.27 5.29 14,102
01/05/2015 5.17 5.18 5.09 5.18 15,469
01/02/2015 5.15 5.18 5.082 5.18 32,704
12/31/2014 5.42 5.42 5.1 5.2 19,958
12/30/2014 5.3 5.4299 5.3 5.3 8,690
12/29/2014 5.3 5.48 5.3 5.4 14,917
12/26/2014 5.39 5.39 5.3 5.32 11,871
12/24/2014 5.4201 5.4886 5.39 5.42 8,103
12/23/2014 5.43 5.5 5.42 5.43 10,921
12/22/2014 5.44 5.5 5.4305 5.4305 3,463
12/19/2014 5.39 5.67 5.39 5.49 10,631
12/18/2014 5.62 5.67 5.52 5.58 12,001
12/17/2014 5.6 5.6 5.39 5.42 28,659
12/16/2014 5.6 5.68 5.47 5.5 9,100
12/15/2014 5.77 5.77 5.49 5.49 13,482
12/12/2014 5.44 5.52 5.401 5.47 19,405
12/11/2014 5.53 5.53 5.37 5.4 15,319
12/10/2014 5.6 5.72 5.4 5.43 15,461
12/09/2014 5.58 5.8 5.49 5.49 23,642
12/08/2014 5.82 5.92 5.52 5.52 34,170
12/05/2014 5.56 5.8 5.55 5.71 41,814
12/04/2014 5.59 5.72 5.56 5.56 16,824
12/03/2014 5.56 5.63 5.56 5.58 6,122
12/02/2014 5.7 5.91 5.58 5.64 27,829
12/01/2014 5.74 5.77 5.61 5.66 12,540
11/28/2014 5.71 5.77 5.7 5.7 4,225
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?