Historical Stock Prices

(ETF)
DAG 
$4.64
*  
0.06
1.28%
Get DAG Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 4.9 4.9 4.34 4.64 38,984
04/23/2015 4.69 4.95 4.69 4.7 25,315
04/22/2015 4.85 5 4.81 4.86 54,900
04/21/2015 4.67 5.21 4.59 4.89 93,156
04/20/2015 4.48 4.69 4.35 4.57 40,924
04/17/2015 4.28 4.46 4.28 4.3501 57,314
04/16/2015 4.1 4.39 4.06 4.35 58,139
04/15/2015 4.06 4.1756 4.06 4.14 157,095
04/14/2015 4.1 4.19 4.08 4.1 8,576
04/13/2015 4.18 4.2399 4.08 4.1 5,041
04/10/2015 4.12 4.28 4.12 4.1927 3,500
04/09/2015 4.22 4.34 4.1 4.17 9,152
04/08/2015 4.29 4.409 4.23 4.24 12,988
04/07/2015 4.23 4.3299 4.21 4.309 10,879
04/06/2015 4.4 4.4 4.3 4.35 2,751
04/02/2015 4.25 4.384 4.25 4.36 4,550
04/01/2015 4.18 4.25 4.11 4.2499 24,770
03/31/2015 4.31 4.31 4.07 4.17 39,238
03/30/2015 4.17 4.29 4.17 4.26 23,010
03/27/2015 4.23 4.3099 4.17 4.17 6,175
03/26/2015 4.32 4.32 4.201 4.25 6,164
03/25/2015 4.44 4.45 4.3358 4.3699 3,400
03/24/2015 4.5899 4.5899 4.33 4.4399 8,088
03/23/2015 4.4 4.48 4.34 4.405 32,820
03/20/2015 4.2 4.4 4.2 4.39 30,270
03/19/2015 4.21 4.25 4.11 4.12 10,915
03/18/2015 4.15 4.2299 4.11 4.21 8,685
03/17/2015 4.24 4.24 4.09 4.1 21,591
03/16/2015 4.38 4.38 4.19 4.22 5,515
03/13/2015 4.34 4.34 4.18 4.18 9,774
03/12/2015 4.38 4.38 4.37 4.38 1,890
03/11/2015 4.25 4.33 4.24 4.31 2,036
03/10/2015 4.35 4.35 4.2201 4.3 14,246
03/09/2015 4.34 4.41 4.31 4.34 24,550
03/06/2015 4.44 4.45 4.23 4.34 24,185
03/05/2015 4.3804 4.3804 4.35 4.36 2,940
03/04/2015 4.5399 4.5399 4.34 4.39 13,283
03/03/2015 4.51 4.51 4.4 4.47 12,027
03/02/2015 4.65 4.65 4.45 4.5 14,029
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
11/26/2014 5.631 5.68 5.631 5.654 7,121
11/25/2014 5.765 5.77 5.72 5.72 1,318
11/24/2014 5.64 5.77 5.64 5.6901 2,755
11/21/2014 5.636 5.78 5.611 5.62 2,360
11/20/2014 5.71 5.72 5.69 5.701 2,843
11/19/2014 5.85 5.85 5.6375 5.6423 1,254
11/18/2014 5.64 5.74 5.58 5.68 6,336
11/17/2014 5.85 5.85 5.6001 5.69 9,751
11/14/2014 5.72 5.86 5.66 5.86 3,905
11/13/2014 5.8 5.87 5.8 5.83 30,464
11/12/2014 5.9 5.9 5.52 5.7494 5,172
11/11/2014 5.53 5.74 5.5 5.56 9,120
11/10/2014 5.66 5.74 5.58 5.59 7,972
11/07/2014 5.68 5.69 5.64 5.6899 4,005
11/06/2014 5.5 5.6699 5.5 5.6 8,349
11/05/2014 5.46 5.88 5.46 5.55 17,452
11/04/2014 6.1 6.1 5.39 5.54 78,086
11/03/2014 6.12 6.12 6 6 31,950
10/31/2014 6.19 6.25 6.12 6.12 8,125
10/30/2014 6.31 6.31 6.24 6.24 12,568
10/29/2014 6.31 6.3601 6.25 6.32 19,301
10/28/2014 6.33 6.3899 6.23 6.23 4,976
10/27/2014 6.145 6.33 6.081 6.2 40,578
10/24/2014 6.19 6.3001 6.14 6.14 3,889
10/23/2014 6.24 6.3 5.98 6.1 25,184
10/22/2014 6.3175 6.3982 6.15 6.15 82,951
10/21/2014 6.2 6.369 6.19 6.3 22,573
10/20/2014 6.28 6.3095 6.19 6.19 11,013
10/17/2014 6.25 6.44 6.25 6.36 22,203
10/16/2014 6.4 6.4 6.19 6.32 9,137
10/15/2014 6.2501 6.4899 6.24 6.4 17,761
10/14/2014 6.25 6.26 6.1901 6.2399 9,144
10/13/2014 6.48 6.48 6.1109 6.21 18,443
10/10/2014 6.65 6.65 6.2116 6.26 9,050
10/09/2014 6.36 6.36 6.2701 6.2701 4,784
10/08/2014 6.21 6.37 6.21 6.37 11,453
10/07/2014 6.19 6.59 6.19 6.36 23,967
10/06/2014 6.4 6.449 6.16 6.18 37,336
10/03/2014 6.19 6.31 6.19 6.2601 11,029
10/02/2014 6.22 6.25 6.15 6.22 6,158
10/01/2014 6.25 6.4 6.01 6.15 19,811
09/30/2014 6.05 6.1 5.93 6.08 8,105
09/29/2014 5.89 6.15 5.85 6.13 42,836
09/26/2014 5.99 6.07 5.79 5.85 35,105
09/25/2014 6.07 6.1 5.9 6.06 24,477
09/24/2014 5.8 6.12 5.71 6.02 52,551
09/23/2014 5.74 5.8 5.65 5.78 25,913
09/22/2014 5.76 5.84 5.7 5.79 35,185
09/19/2014 5.93 5.93 5.8 5.85 20,683
09/18/2014 6.07 6.0747 5.95 6 22,632
09/17/2014 5.99 6.19 5.895 6.1 18,550
09/16/2014 6.19 6.19 6.0501 6.14 4,249
09/15/2014 6.25 6.25 5.97 5.9701 47,561
09/12/2014 6.32 6.32 6.1 6.16 33,666
09/11/2014 6.51 6.51 6.1759 6.24 35,570
09/10/2014 6.4 6.4473 6.38 6.44 13,529
09/09/2014 6.45 6.47 6.4 6.44 18,542
09/08/2014 6.55 6.55 6.46 6.52 13,880
09/05/2014 6.51 6.55 6.5 6.55 6,098
09/04/2014 6.64 6.64 6.522 6.54 21,921
09/03/2014 6.66 6.66 6.573 6.64 29,281
09/02/2014 6.74 6.77 6.63 6.76 12,402
08/29/2014 6.77 6.77 6.64 6.69 8,922
08/28/2014 6.6765 6.7001 6.6765 6.7001 1,100
08/27/2014 6.82 6.82 6.64 6.66 12,392
08/26/2014 6.77 6.77 6.61 6.6301 33,092
08/25/2014 6.75 6.8 6.7 6.73 22,186
08/22/2014 6.72 6.87 6.7 6.75 5,078
08/21/2014 6.8189 6.8199 6.71 6.81 3,740
08/20/2014 6.8 6.8 6.7 6.78 4,529
08/19/2014 6.83 6.83 6.7 6.7999 17,482
08/18/2014 6.92 6.92 6.7 6.74 4,505
08/15/2014 6.61 6.85 6.61 6.82 28,108
08/14/2014 6.64 6.78 6.61 6.66 42,587
08/13/2014 6.7 6.859 6.63 6.69 12,367
08/12/2014 6.72 6.7493 6.6 6.73 12,611
08/11/2014 6.8 6.836 6.71 6.78 14,772
08/08/2014 6.98 6.98 6.74 6.819 20,971
08/07/2014 6.916 6.98 6.62 6.86 36,283
08/06/2014 6.811 6.946 6.811 6.92 3,365
08/05/2014 6.7998 6.906 6.7998 6.81 12,119
08/04/2014 6.77 7.03 6.66 6.9916 56,593
08/01/2014 6.75 6.75 6.71 6.71 11,870
07/31/2014 6.78 6.82 6.731 6.74 18,923
07/30/2014 6.87 6.87 6.78 6.7901 9,188
07/29/2014 6.87 6.98 6.83 6.86 40,642
07/28/2014 6.86 6.9695 6.83 6.94 30,913
07/25/2014 6.78 6.837 6.71 6.78 20,481
07/24/2014 6.7493 6.75 6.6701 6.68 9,075
07/23/2014 6.51 6.73 6.51 6.57 37,413
07/22/2014 6.72 6.76 6.54 6.58 45,508
07/21/2014 6.55 6.74 6.49 6.7299 75,524
07/18/2014 6.73 6.79 6.62 6.71 37,163
07/17/2014 6.72 7.01 6.61 6.78 39,929
07/16/2014 6.88 6.9 6.82 6.9 11,457
07/15/2014 6.8 6.89 6.73 6.801 17,458
07/14/2014 6.65 7 6.65 6.94 47,435
07/11/2014 6.8119 6.8119 6.6 6.7 115,459
07/10/2014 6.77 6.87 6.77 6.87 23,986
07/09/2014 6.9 6.9118 6.82 6.82 20,139
07/08/2014 6.9 6.965 6.9 6.95 18,003
07/07/2014 7.15 7.15 6.91 6.99 21,218
07/03/2014 7.13 7.15 7.1 7.138 14,038
07/02/2014 7.05 7.33 7 7.21 76,940
07/01/2014 7.14 7.17 7.03 7.16 44,591
06/30/2014 7.62 7.641 7.13 7.19 73,359
06/27/2014 7.66 7.79 7.66 7.73 14,918
06/26/2014 7.67 7.82 7.6054 7.76 42,381
06/25/2014 7.641 7.7 7.64 7.69 7,434
06/24/2014 7.72 7.72 7.6 7.6699 24,257
06/23/2014 7.83 7.86 7.7 7.7399 26,476
06/20/2014 7.78 7.84 7.73 7.8 21,227
06/19/2014 7.7 7.83 7.7 7.83 39,011
06/18/2014 7.48 7.6432 7.48 7.57 12,306
06/17/2014 7.53 7.53 7.42 7.48 11,722
06/16/2014 7.72 7.72 7.54 7.55 20,037
06/13/2014 7.58 7.62 7.52 7.55 13,172
06/12/2014 7.49 7.51 7.4 7.44 27,790
06/11/2014 7.72 7.72 7.47 7.48 33,101
06/10/2014 7.76 7.76 7.67 7.71 13,038
06/09/2014 7.82 7.82 7.71 7.76 10,189
06/06/2014 7.56 7.88 7.56 7.8599 37,895
06/05/2014 7.7 7.7 7.52 7.57 110,760
06/04/2014 7.72 7.798 7.71 7.7201 9,027
06/03/2014 7.85 7.85 7.7 7.75 23,903
06/02/2014 7.91 7.92 7.77 7.83 33,496
05/30/2014 8.04 8.06 7.92 7.95 9,701
05/29/2014 8.19 8.2795 8.1 8.14 15,435
05/28/2014 8.05 8.1 7.94 8.08 21,240
05/27/2014 8.19 8.19 8.003 8.03 83,196
05/23/2014 8.42 8.42 8.34 8.38 11,995
05/22/2014 8.56 8.56 8.421 8.43 9,799
05/21/2014 8.4 8.5 8.37 8.4495 26,861
05/20/2014 8.58 8.671 8.37 8.41 22,042
05/19/2014 8.47 8.5093 8.37 8.5 24,787
05/16/2014 8.64 8.64 8.49 8.55 23,985
05/15/2014 8.721 8.721 8.6 8.66 31,392
05/14/2014 8.85 8.88 8.81 8.8401 3,585
05/13/2014 8.83 8.9496 8.78 8.9496 7,908
05/12/2014 8.86 8.86 8.63 8.75 12,856
05/09/2014 9.03 9.07 8.82 8.8339 12,624
05/08/2014 8.92 9.09 8.92 9.01 6,420
05/07/2014 8.98 9.06 8.9001 9.06 16,940
05/06/2014 8.87 9.08 8.87 9.0799 6,285
05/05/2014 8.85 8.9501 8.81 8.95 4,824
05/02/2014 8.88 8.93 8.76 8.77 19,500
05/01/2014 9.1 9.105 8.864 8.93 61,113
04/30/2014 9.05 9.16 8.96 9.1492 45,859
04/29/2014 8.84 9.05 8.84 9.01 24,001
04/28/2014 8.889 8.92 8.79 8.87 18,084
04/25/2014 8.84 8.949 8.8304 8.904 4,660
04/24/2014 8.83 8.9 8.72 8.84 31,573
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?