Historical Stock Prices

(ETF)
DAG 
$5.49
*  
0.09
1.61%
Get DAG Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?