Historical Stock Prices

(ETF)
DTH 
$38.3
*  
0.33
0.85%
Get DTH Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DTH 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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 38.26 38.45 38.26 38.3 15,270
09/22/2016 38.74 38.8989 38.58 38.63 14,863
09/21/2016 37.93 38.1531 37.75 38.1531 17,367
09/20/2016 37.79 37.79 37.551 37.5801 19,433
09/19/2016 37.62 37.72 37.4 37.5 33,902
09/16/2016 37.36 37.36 37.14 37.29 22,285
09/15/2016 37.514 37.87 37.5 37.815 14,221
09/14/2016 37.48 37.7001 37.46 37.53 21,807
09/13/2016 37.82 37.87 37.48 37.61 15,702
09/12/2016 37.91 38.52 37.91 38.473 4,556
09/09/2016 38.83 38.83 38.275 38.275 23,557
09/08/2016 39.05 39.2012 38.94 39.03 24,350
09/07/2016 39.01 39.085 38.88 38.98 21,746
09/06/2016 38.78 38.9897 38.75 38.97 16,798
09/02/2016 38.58 38.65 38.48 38.645 7,866
09/01/2016 38.13 38.1863 37.99 38.17 17,917
08/31/2016 38.02 38.09 37.86 37.9418 19,594
08/30/2016 38.09 38.1899 37.9501 38.021 17,868
08/29/2016 37.84 38.13 37.84 38.0999 15,168
08/26/2016 38.403 38.69 37.905 37.98 12,437
08/25/2016 38.22 38.2924 38.19 38.19 9,066
08/24/2016 38.46 38.54 38.3 38.33 13,105
08/23/2016 38.47 38.59 38.3901 38.42 8,671
08/22/2016 38.05 38.278 37.9801 38.2408 10,696
08/19/2016 38.02 38.28 38.02 38.28 13,525
08/18/2016 38.3736 38.57 38.36 38.56 18,172
08/17/2016 38.2 38.33 38.1104 38.3201 6,092
08/16/2016 38.3 38.49 38.3 38.34 43,175
08/15/2016 38.31 38.43 38.31 38.3574 9,415
08/12/2016 38.37 38.4 38.1495 38.24 16,568
08/11/2016 38.19 38.42 38.15 38.33 25,703
08/10/2016 38.12 38.18 38.04 38.04 23,035
08/09/2016 37.85 38.1 37.85 37.9746 13,610
08/08/2016 37.636 37.74 37.621 37.72 22,076
08/05/2016 37.46 37.58 37.411 37.56 15,550
08/04/2016 37.215 37.3 37.1055 37.22 15,701
08/03/2016 36.86 37.05 36.86 36.98 29,828
08/02/2016 37.32 37.32 37 37.17 30,028
08/01/2016 37.46 37.54 37.2401 37.27 29,658
07/29/2016 37.49 37.75 37.44 37.73 32,289
07/28/2016 37.34 37.3638 37.124 37.31 12,190
07/27/2016 37.41 37.5099 37.1901 37.425 16,910
07/26/2016 37.08 37.17 36.9434 37.106 13,037
07/25/2016 37.1 37.1 36.96 37.06 17,874
07/22/2016 37.12 37.15 37 37.09 9,164
07/21/2016 37.08 37.3099 37.011 37.011 13,090
07/20/2016 37.03 37.1958 36.982 37.14 60,099
07/19/2016 36.86 36.96 36.8 36.89 12,750
07/18/2016 37.11 37.3012 37.11 37.22 6,720
07/15/2016 37.37 37.3899 37.1401 37.2001 12,395
07/14/2016 37.58 37.58 37.3601 37.432 22,209
07/13/2016 37.23 37.23 36.91 37.06 13,750
07/12/2016 37.02 37.19 36.95 37.07 48,365
07/11/2016 36.43 36.58 36.3501 36.44 17,284
07/08/2016 35.925 36.01 35.832 35.98 17,414
07/07/2016 35.72 35.72 35.2312 35.3591 26,130
07/06/2016 35.1792 35.49 34.9484 35.49 11,541
07/05/2016 35.89 35.98 35.5128 35.61 25,264
07/01/2016 36.48 36.64 36.4 36.6 36,085
06/30/2016 35.95 36.47 35.82 36.43 69,497
06/29/2016 35.59 35.87 35.59 35.79 53,736
06/28/2016 34.81 34.98 34.616 34.95 34,312
06/27/2016 34.22 34.22 33.54 33.9541 83,879
06/24/2016 34.98 35.66 34.69 34.75 74,694
06/23/2016 38.21 38.604 37.91 38.51 56,150
*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?