Historical Stock Prices

(ETF)
DTYS 
$12.25
*  
0.10
0.81%
Get DTYS Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading DTYS now
Exchange:NASDAQ
Industry: Finance
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 12.35 12.41 12.2356 12.25 5,979
09/22/2016 12.62 13.31 12.15 12.35 59,906
09/21/2016 13 13.18 12.54 12.68 13,247
09/20/2016 12.97 13 12.7799 13 12,562
09/19/2016 13 13 12.8301 12.99 25,329
09/16/2016 13 13 12.7 12.94 11,901
09/15/2016 13.18 13.4399 12.7866 13.01 52,339
09/14/2016 13.395 13.4302 12.711 12.75 30,899
09/13/2016 12.93 13.5517 12.6701 13.288 77,518
09/12/2016 13 13.4 12.77 12.88 18,853
09/09/2016 12.71 12.98 12.71 12.9268 24,950
09/08/2016 12 12.6054 11.99 12.5 50,909
09/07/2016 11.78 11.9 11.73 11.752 18,505
09/06/2016 12.85 12.85 11.86 11.91 61,722
09/02/2016 12.47 12.7503 12.12 12.61 31,450
09/01/2016 12.81 12.89 12.2101 12.34 46,935
08/31/2016 12.33 12.53 12.15 12.5 8,267
08/30/2016 12.2647 12.42 12.22 12.22 5,152
08/29/2016 12.6 12.6 12.02 12.1701 12,688
08/26/2016 11.94 12.9 11.7488 12.7721 63,713
08/25/2016 11.78 12.426 11.78 11.94 7,713
08/24/2016 11.8686 12 11.8686 11.9001 2,525
08/23/2016 11.88 12.059 11.76 11.92 8,999
08/22/2016 12.07 12.07 11.8112 11.98 1,990
08/19/2016 11.73 12.37 11.73 12.22 13,184
08/18/2016 11.72 12.3699 11.521 11.73 14,588
08/17/2016 12.35 12.35 11.87 12 27,051
08/16/2016 12 12.31 12 12.21 10,121
08/15/2016 11.75 12 11.75 11.94 22,519
08/12/2016 11.63 11.85 11.24 11.66 60,882
08/11/2016 11.61 12.21 11.61 12.18 28,986
08/10/2016 11.69 11.69 11.3503 11.46 14,510
08/09/2016 12.19 12.2 11.6501 11.87 21,663
08/08/2016 12.34 12.42 12.1 12.19 69,231
08/05/2016 11.5 12.15 11.353 12.15 29,873
08/04/2016 11.76 11.76 10.96 11.23 35,544
08/03/2016 11.31 11.78 11.31 11.599 16,923
08/02/2016 11.2 11.779 11.12 11.38 52,144
08/01/2016 11.27 11.38 11.1497 11.3705 22,970
07/29/2016 11.5 11.51 11.0099 11.03 31,446
07/28/2016 11.83 12.17 11.53 11.689 7,517
07/27/2016 12 12.057 11.51 11.7 15,873
07/26/2016 12.03 12.389 12.03 12.16 10,378
07/25/2016 11.62 12.22 11.04 11.99 34,457
07/22/2016 12.19 12.25 12 12.1 12,569
07/21/2016 12.2 12.55 11.91 11.97 17,353
07/20/2016 11.97 12.35 11.97 12.31 12,582
07/19/2016 12.35 12.35 11.84 11.88 14,211
07/18/2016 11.5 12.44 11.5 12.35 45,694
07/15/2016 12.2 12.49 12.13 12.13 46,399
07/14/2016 11.98 12.0399 11.65 11.792 70,140
07/13/2016 11.57 11.57 11.1607 11.45 16,539
07/12/2016 11.33 11.8499 11.33 11.75 75,623
07/11/2016 10.57 10.9 10.443 10.875 29,287
07/08/2016 10.3 10.61 10.1579 10.19 27,644
07/07/2016 10.1 10.79 10.1 10.27 36,154
07/06/2016 10.08 10.46 10.08 10.25 22,286
07/05/2016 10.53 10.586 9.95 10.19 150,222
07/01/2016 11.13 11.13 10.6 10.79 32,907
06/30/2016 10.86 11.22 10.79 10.88 48,519
06/29/2016 11.06 11.41 10.812 11.15 56,560
06/28/2016 11.07 11.07 10.704 10.72 46,200
06/27/2016 11.39 11.4 10.55 10.73 470,209
06/24/2016 11.59 12.117 11.18 11.9899 249,311
06/23/2016 12.8 13.95 12.8 13.95 64,497
*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?