Historical Stock Prices

(ETF)
DAG 
$6.7
*  
0.17
2.47%
Get DAG Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
04/23/2014 8.52 8.74 8.52 8.72 18,132
04/22/2014 8.3701 8.53 8.3701 8.53 6,009
04/21/2014 8.53 8.53 8.37 8.43 27,236
04/17/2014 8.65 8.76 8.6201 8.709 6,281
04/16/2014 8.8 8.93 8.71 8.71 13,967
04/15/2014 8.55 8.78 8.54 8.77 9,570
04/14/2014 8.521 8.67 8.5121 8.59 27,057
04/11/2014 8.43 8.55 8.37 8.39 48,099
04/10/2014 8.61 8.62 8.4433 8.57 19,425
04/09/2014 8.72 8.78 8.5614 8.61 27,898
04/08/2014 8.6101 8.7324 8.59 8.69 20,518
04/07/2014 8.51 8.5967 8.5096 8.51 9,175
04/04/2014 8.46 8.6 8.4247 8.58 37,215
04/03/2014 8.37 8.5799 8.22 8.53 24,278
04/02/2014 8.58 8.58 8.37 8.37 6,042
04/01/2014 8.72 8.8 8.59 8.59 14,096
03/31/2014 8.48 8.71 8.17 8.65 23,147
03/28/2014 8.6 8.75 8.51 8.57 36,806
03/27/2014 8.62 8.7452 8.6 8.74 16,202
03/26/2014 8.55 8.55 8.52 8.55 10,845
03/25/2014 8.35 8.54 8.35 8.54 24,556
03/24/2014 8.28 8.5 8.28 8.42 46,157
03/21/2014 8.28 8.3013 8.2 8.21 68,824
03/20/2014 8.48 8.6 8.35 8.43 22,502
03/19/2014 8.3115 8.6532 8.3115 8.54 26,498
03/18/2014 8.15 8.45 8.15 8.38 24,232
03/17/2014 8.2 8.3099 8.17 8.17 17,174
03/14/2014 8.24 8.35 7.91 8.29 12,897
03/13/2014 8.47 8.5 8.31 8.32 23,803
03/12/2014 8.28 8.45 8.19 8.39 62,099
03/11/2014 8.37 8.64 8.16 8.31 31,926
03/10/2014 8.6 8.67 8.1 8.14 189,067
03/07/2014 8.75 8.75 8.65 8.72 28,884
03/06/2014 8.79 8.79 8.65 8.66 28,283
03/05/2014 8.8 8.8 8.69 8.77 26,145
03/04/2014 8.58 8.78 8.58 8.78 25,175
03/03/2014 8.38 8.6 8.38 8.55 43,939
02/28/2014 8.06 8.3558 7.9 8.26 42,424
02/27/2014 8 8.3 7.9966 8.22 44,008
02/26/2014 8.13 8.19 7.8 8.01 76,949
02/25/2014 8.8 8.8199 8.2 8.32 95,733
02/24/2014 8.09 8.84 8.09 8.77 149,447
02/21/2014 7.93 7.99 7.8609 7.95 18,197
02/20/2014 7.86 7.98 7.78 7.86 70,399
02/19/2014 7.7 7.89 7.68 7.79 55,758
02/18/2014 7.43 7.56 7.4 7.54 55,075
02/14/2014 7.34 7.4898 7.25 7.46 22,156
02/13/2014 7.21 7.26 7.2 7.23 5,724
02/12/2014 7.23 7.29 7.13 7.2 19,335
02/11/2014 7.1 7.19 7.0214 7.1899 29,355
02/10/2014 7.09 7.1996 6.97 7.15 27,981
02/07/2014 7.14 7.149 7.07 7.13 12,147
02/06/2014 7.24 7.3399 7.09 7.14 42,385
02/05/2014 7.15 7.19 7.1101 7.13 45,629
02/04/2014 6.95 7.16 6.95 7.13 117,271
02/03/2014 6.79 6.9 6.79 6.85 41,565
01/31/2014 6.63 6.79 6.61 6.75 31,365
01/30/2014 6.63 6.69 6.56 6.59 10,507
01/29/2014 6.7 6.7 6.57 6.5852 20,568
01/28/2014 6.78 6.8 6.74 6.77 6,832
01/27/2014 6.8 6.9 6.72 6.72 13,156
01/24/2014 6.87 6.89 6.7 6.8 16,814
01/23/2014 6.81 6.81 6.75 6.75 11,567
01/22/2014 6.84 6.84 6.718 6.74 18,250
01/21/2014 6.81 6.852 6.77 6.79 12,885
01/17/2014 6.9 6.9 6.79 6.8 25,808
01/16/2014 6.86 6.9699 6.86 6.96 9,788
01/15/2014 6.94 6.94 6.84 6.8699 19,000
01/14/2014 6.96 7.02 6.87 6.99 12,969
01/13/2014 6.94 6.9924 6.8307 6.972 14,150
01/10/2014 6.84 6.92 6.7712 6.9 32,520
01/09/2014 6.95 6.98 6.79 6.84 51,076
01/08/2014 7.13 7.2189 6.902 6.949 28,935
01/07/2014 7.31 7.31 7.12 7.17 5,587
01/06/2014 7.28 7.28 7.16 7.21 11,262
01/03/2014 7.13 7.35 7.13 7.28 4,139
01/02/2014 7.25 7.25 7.12 7.13 35,881
12/31/2013 7.24 7.32 7.24 7.26 11,355
12/30/2013 7.35 7.35 7.21 7.32 11,296
12/27/2013 7.3 7.35 7.3 7.3499 21,289
12/26/2013 7.44 7.44 7.28 7.36 52,116
12/24/2013 7.44 7.47 7.42 7.45 6,049
12/23/2013 7.52 7.521 7.44 7.44 14,846
12/20/2013 7.48 7.56 7.44 7.54 16,770
12/19/2013 7.31 7.4699 7.31 7.41 41,173
12/18/2013 7.4 7.471 7.344 7.368 30,817
12/17/2013 7.49 7.5 7.4 7.44 26,000
12/16/2013 7.47 7.5 7.45 7.45 28,217
12/13/2013 7.58 7.7299 7.5 7.5 9,686
12/12/2013 7.659 7.76 7.42 7.6499 106,466
12/11/2013 7.7492 7.7564 7.7248 7.75 3,018
12/10/2013 7.81 7.83 7.75 7.75 3,298
12/09/2013 7.76 7.84 7.76 7.83 13,072
12/06/2013 7.8 7.8 7.739 7.7899 870
12/05/2013 7.8 7.9 7.65 7.8 9,687
12/04/2013 7.919 7.919 7.86 7.86 300
12/03/2013 7.73 7.97 7.73 7.83 6,850
12/02/2013 7.8 7.84 7.74 7.77 12,219
11/29/2013 7.94 7.94 7.9 7.9 257
11/27/2013 7.8 7.916 7.8 7.81 5,200
11/26/2013 7.87 7.89 7.8 7.83 13,750
11/25/2013 7.91 7.9799 7.89 7.91 10,500
11/22/2013 8.09 8.09 7.77 7.96 7,480
11/21/2013 7.9035 7.93 7.9001 7.91 1,160
11/20/2013 8 8 7.813 7.82 4,894
11/19/2013 7.8 7.899 7.77 7.79 8,588
11/18/2013 7.9 7.93 7.8 7.8 30,759
11/15/2013 8.02 8.17 7.9 7.9 23,602
11/14/2013 8.06 8.0896 8.02 8.04 4,721
11/13/2013 8.14 8.16 8.05 8.101 7,700
11/12/2013 8.151 8.2 8.14 8.14 4,983
11/11/2013 8.08 8.25 8.08 8.222 4,861
11/08/2013 7.99 8.19 7.99 8.14 45,550
11/07/2013 8.17 8.17 7.98 8.038 15,769
11/06/2013 8.19 8.26 8.1 8.1 9,400
11/05/2013 8.2399 8.2399 8.14 8.14 800
11/04/2013 8.251 8.2999 8.13 8.19 15,155
11/01/2013 8.42 8.42 8.2201 8.23 17,103
10/31/2013 8.36 8.42 8.281 8.31 9,459
10/30/2013 8.48 8.48 8.36 8.3601 13,550
10/29/2013 8.46 8.528 8.36 8.42 23,958
10/28/2013 8.65 8.65 8.4207 8.54 16,320
10/25/2013 8.76 8.76 8.66 8.66 5,170
10/24/2013 8.73 8.75 8.68 8.74 19,688
10/23/2013 8.8 8.86 8.7601 8.7601 4,648
10/22/2013 8.8 8.81 8.73 8.79 19,400
10/21/2013 8.7101 8.8299 8.7101 8.8299 2,200
10/18/2013 8.76 8.85 8.75 8.75 25,791
10/17/2013 8.66 8.76 8.66 8.73 12,044
10/16/2013 8.67 8.75 8.63 8.63 2,568
10/15/2013 8.8 8.8 8.6001 8.61 1,830
10/14/2013 8.65 8.7399 8.6119 8.6644 5,412
10/11/2013 8.6 8.71 8.54 8.54 3,864
10/10/2013 8.69 8.9773 8.6 8.63 10,900
10/09/2013 8.65 8.8 8.64 8.65 5,616
10/08/2013 8.85 9 8.64 8.68 8,921
10/07/2013 8.68 8.83 8.67 8.78 9,474
10/04/2013 8.61 8.679 8.55 8.679 2,840
10/03/2013 8.56 8.61 8.54 8.59 8,392
10/02/2013 8.5 8.52 8.421 8.431 10,900
10/01/2013 8.37 8.42 8.27 8.37 24,010
09/30/2013 8.56 8.66 8.34 8.37 18,113
09/27/2013 8.51 8.82 8.51 8.51 13,550
09/26/2013 8.6 8.72 8.55 8.72 6,100
09/25/2013 8.5 8.71 8.5 8.58 76,027
09/24/2013 8.43 8.4899 8.4 8.41 7,500
09/23/2013 8.43 8.4899 8.4 8.41 21,788
09/20/2013 8.52 8.52 8.4202 8.4202 9,777
09/19/2013 8.68 8.74 8.57 8.62 9,669
09/18/2013 8.52 8.52 8.51 8.51 400
09/17/2013 8.68 8.7386 8.46 8.51 18,075
09/16/2013 8.75 8.75 8.551 8.58 15,772
09/13/2013 9 9.0898 8.73 8.79 18,543
09/12/2013 8.98 9.09 8.73 9.01 19,772
09/11/2013 8.7501 8.84 8.7501 8.83 10,868
09/10/2013 8.65 8.85 8.65 8.83 13,495
09/09/2013 8.71 8.8 8.65 8.65 8,855
09/06/2013 8.8 8.8 8.665 8.72 7,050
09/05/2013 8.8 8.8475 8.56 8.6 17,442
09/04/2013 8.79 8.83 8.66 8.83 29,794
09/03/2013 9.01 9.14 8.74 8.85 35,248
08/30/2013 8.9 9.02 8.816 8.9 96,202
08/29/2013 9 9.07 8.91 8.91 23,702
08/28/2013 9.1 9.2 8.97 8.97 22,979
08/27/2013 9.19 9.25 9.1 9.21 29,149
08/26/2013 9.14 9.3 9.07 9.2199 37,424
08/23/2013 8.69 8.72 8.6 8.7 3,476
08/22/2013 8.5501 8.5644 8.55 8.56 6,350
08/21/2013 8.72 8.786 8.55 8.69 118,877
08/20/2013 8.95 8.95 8.77 8.8 4,645
08/19/2013 8.82 8.9 8.61 8.89 37,438
08/16/2013 9.19 9.25 9.1 9.21 43,279
08/15/2013 8.35 8.89 8.35 8.77 37,631
08/14/2013 8.25 8.436 8.2301 8.27 9,968
08/13/2013 8.33 8.44 8.23 8.23 10,650
08/12/2013 8.03 8.44 8.02 8.42 31,316
08/09/2013 8.1 8.129 8.03 8.03 6,101
08/08/2013 8.25 8.436 8.2301 8.27 14,262
08/07/2013 7.92 7.97 7.9115 7.9699 4,044
08/06/2013 8.05 8.078 7.9 7.9 30,842
08/05/2013 8.12 8.16 8.05 8.05 4,677
08/02/2013 8.21 8.34 8.11 8.11 15,421
08/01/2013 8.27 8.31 8.14 8.18 18,924
07/31/2013 8.29 8.44 8.25 8.44 7,687
07/30/2013 8.4 8.4 8.28 8.34 29,529
07/29/2013 8.29 8.33 8.22 8.28 23,224
07/26/2013 8.23 8.3 8.2 8.24 14,257
07/25/2013 8.71 8.76 8.14 8.21 198,674
07/24/2013 8.58 8.65 8.551 8.649 13,681
07/23/2013 8.87 8.87 8.51 8.51 18,231
07/22/2013 8.96 8.99 8.75 8.93 3,928
07/19/2013 8.75 9.03 8.75 8.95 11,931
07/18/2013 8.91 9.01 8.85 9.01 12,399
07/17/2013 8.8 8.92 8.77 8.85 14,105
07/16/2013 9.05 9.1 8.83 8.83 33,477
07/15/2013 8.75 8.99 8.75 8.87 14,463
07/12/2013 9 9.15 8.91 9 7,360
07/11/2013 9.11 9.17 8.96 9.02 11,636
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?