AdvisorShares Athena High Dividend ETF Historical Stock Prices

(ETF)
DIVI 
$18.3
*  
0.39
2.18%
Get DIVI Alerts
*Delayed - data as of Dec. 7, 2016  -  Find a broker to begin trading DIVI now


Community Rating:
View:    DIVI After Hours
 
 
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 06-SEP-2016 TO 06-DEC-2016

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.
16:00 N/A 18.30 18.19 18.30 2,455
12/06/2016 17.91 17.91 17.91 17.91 200
12/05/2016 17.5218 17.5218 17.5218 17.5218 00
12/02/2016 17.5218 17.5218 17.5218 17.5218 00
12/01/2016 17.5218 17.5218 17.5218 17.5218 00
11/30/2016 17.5724 17.5724 17.5218 17.5218 1,804
11/29/2016 17.49 17.49 17.49 17.49 370
11/28/2016 17.5146 17.5146 17.5146 17.5146 00
11/25/2016 17.52 17.52 17.5146 17.5146 1,004
11/23/2016 17.5838 17.6934 17.5838 17.6934 300
11/22/2016 17.59 17.595 17.5801 17.5801 856
11/21/2016 17.22 17.22 17.22 17.22 00
11/18/2016 17.28 17.28 17.2 17.22 2,843
11/17/2016 17.08 17.08 17.08 17.08 00
11/16/2016 17.06 17.08 17.06 17.08 435
11/15/2016 17.02 17.02 17.02 17.02 261
11/14/2016 16.91 16.91 16.9 16.9 1,512
11/11/2016 16.621 16.621 16.621 16.621 165
11/10/2016 16.76 16.77 16.75 16.7601 4,013
11/09/2016 16.746 16.746 16.746 16.746 3,296
11/08/2016 16.15 16.15 16.15 16.15 00
11/07/2016 16.3 16.3 16.1 16.15 22,043
11/04/2016 15.84 15.95 15.78 15.82 1,188
11/03/2016 15.97 15.973 15.859 15.859 1,121
11/02/2016 16.43 16.43 16.43 16.43 00
11/01/2016 16.43 16.43 16.43 16.43 276
10/31/2016 16.3545 16.3545 16.3545 16.3545 891
10/28/2016 16.47 16.52 16.36 16.36 50,824
10/27/2016 16.5292 16.5292 16.5292 16.5292 1,050
10/26/2016 16.9105 16.9105 16.9105 16.9105 00
10/25/2016 16.9105 16.9105 16.9105 16.9105 00
10/24/2016 16.851 16.9105 16.851 16.9105 1,987
10/21/2016 16.9246 16.9246 16.9246 16.9246 1,000
10/20/2016 16.92 16.93 16.92 16.93 224
10/19/2016 16.91 16.9336 16.91 16.9336 1,000
10/18/2016 16.84 16.84 16.84 16.84 101
10/17/2016 16.6 16.6 16.6 16.6 500
10/14/2016 16.65 16.65 16.65 16.65 303
10/13/2016 16.66 16.6601 16.66 16.6601 400
10/12/2016 16.7165 16.7165 16.7165 16.7165 00
10/11/2016 16.7 16.7165 16.7 16.7165 6,220
10/10/2016 16.76 16.76 16.76 16.76 00
10/07/2016 16.76 16.76 16.76 16.76 145
10/06/2016 16.85 16.85 16.85 16.85 00
10/05/2016 16.85 16.85 16.85 16.85 00
10/04/2016 16.85 16.85 16.85 16.85 191
10/03/2016 16.85 16.85 16.85 16.85 00
09/30/2016 16.95 16.95 16.85 16.85 202
09/29/2016 16.8438 16.8438 16.79 16.79 1,563
09/28/2016 17.0254 17.04 17.0254 17.04 319
09/27/2016 16.79 16.8099 16.79 16.8099 11,608
09/26/2016 16.7702 16.7702 16.7702 16.7702 100
09/23/2016 16.96 16.96 16.96 16.96 186
09/22/2016 17.11 17.11 17.11 17.11 100
09/21/2016 16.92 16.9599 16.92 16.9599 3,120
09/20/2016 16.78 16.78 16.78 16.78 153
09/19/2016 16.618 16.618 16.618 16.618 00
09/16/2016 16.61 16.618 16.61 16.618 1,075
09/15/2016 16.788 16.788 16.73 16.7733 4,345
09/14/2016 17.0601 17.0601 17.0601 17.0601 00
09/13/2016 17.0601 17.0601 17.0601 17.0601 00
09/12/2016 17.0601 17.0601 17.0601 17.0601 00
09/09/2016 17.06 17.0601 17.06 17.0601 1,150
09/08/2016 17.5 17.5 17.5 17.5 500
09/07/2016 17.15 17.15 17.15 17.15 00
09/06/2016 17.15 17.15 17.15 17.15 00
*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?