Quantcast

Historical Stock Prices

(ETF)
DVYA 
$41.7613
*  
0.4987
1.18%
Get DVYA Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DVYA 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 41.89 41.89 41.7613 41.7613 1,386
12/13/2018 42.28 42.28 42.135 42.26 6,630
12/12/2018 42.45 42.5599 42.33 42.3516 20,464
12/11/2018 42.2601 42.39 41.93 42.0199 9,318
12/10/2018 42.18 42.18 41.76 41.9664 4,250
12/07/2018 42.94 42.94 42.4 42.45 5,777
12/06/2018 42.35 42.67 42.29 42.66 2,510
12/04/2018 43.48 43.48 42.69 42.7525 1,538
12/03/2018 43.3388 43.3669 43.28 43.2926 1,004
11/30/2018 42.85 42.85 42.85 42.85 378
11/29/2018 43.1 43.14 43 43.14 7,575
11/28/2018 42.52 43.2 42.45 43.2 1,811
11/27/2018 42.21 42.38 42.17 42.38 1,445
11/26/2018 42.2522 42.445 42.2522 42.4134 4,160
11/23/2018 41.9665 42.0121 41.9665 42.01 1,290
11/21/2018 42.4 42.511 42.4 42.511 999
11/20/2018 42.0146 42.0146 41.659 41.659 1,401
11/19/2018 42.43 42.49 42.195 42.29 5,587
11/16/2018 42.67 43.09 42.54 43.05 6,313
11/15/2018 42.505 42.8937 42.505 42.8006 4,575
11/14/2018 42.3223 42.4924 42.235 42.4924 1,962
11/13/2018 42.52 42.7276 42.5 42.51 2,721
11/12/2018 42.96 42.96 42.447 42.447 2,100
11/09/2018 42.535 42.67 42.535 42.67 1,789
11/08/2018 43.2 43.2 42.82 42.82 813
11/07/2018 43.32 43.51 43.23 43.51 1,986
11/06/2018 42.67 42.67 42.54 42.6 819
11/05/2018 42.46 42.49 42.349 42.49 2,877
11/02/2018 42.4387 42.4387 42.055 42.0877 1,710
11/01/2018 42.13 42.48 42.13 42.4521 2,880
10/31/2018 41.62 41.81 41.62 41.77 1,705
10/30/2018 41.12 41.51 41.12 41.51 6,981
10/29/2018 41.51 41.51 40.79 40.79 4,313
10/26/2018 40.63 41.005 40.63 40.89 1,476
10/25/2018 40.98 41.31 40.98 41.27 5,110
10/24/2018 41.494 41.494 41.2766 41.2863 2,870
10/23/2018 41.85 42 41.51 42 3,791
10/22/2018 42.34 42.3467 42.15 42.27 1,586
10/19/2018 42.51 42.51 42.3 42.33 1,439
10/18/2018 42.25 42.25 42.25 42.25 471
10/17/2018 42.13 42.2 42.05 42.09 1,282
10/16/2018 42.35 42.97 42.0574 42.22 1,786
10/15/2018 41.845 41.845 41.7752 41.7752 3,592
10/12/2018 41.62 42.24 41.25 41.55 5,012
10/11/2018 41.42 41.4901 41.211 41.3187 1,883
10/10/2018 42.2 42.2 41.6094 41.6691 2,819
10/09/2018 42.2785 42.2835 42.22 42.27 12,896
10/08/2018 42.32 42.367 42.11 42.33 1,762
10/05/2018 42.7 42.7 42.4595 42.62 1,114
10/04/2018 43 43.0111 42.6784 42.74 4,885
10/03/2018 43.37 43.37 43.13 43.13 4,075
10/02/2018 43.3292 43.391 43.3292 43.391 3,291
10/01/2018 43.67 43.73 43.67 43.7 2,898
09/28/2018 44 44 43.9017 43.9486 2,702
09/27/2018 43.96 44.03 43.9229 44.03 7,902
09/26/2018 43.84 44.19 43.8 43.875 3,679
09/25/2018 44.86 45 44.8167 44.86 3,329
09/24/2018 44.8072 44.89 44.79 44.8326 10,001
09/21/2018 44.861 44.95 44.78 44.8 15,802
09/20/2018 44.65 44.87 44.65 44.87 2,820
09/19/2018 43.82 44.45 43.82 44.45 4,546
09/18/2018 44.1869 44.31 44.1869 44.31 1,880
09/17/2018 43.81 43.82 43.81 43.8101 1,454
09/14/2018 43.74 43.74 43.5 43.53 1,381
*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?

Smart Portfolio