Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
DVYA 
$45.59
*  
unch
unch
Get DVYA Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading DVYA now


Community Rating:
View:    DVYA Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-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.
16:00 45.53 45.59 45.495 45.59 1,300
08/20/2018 45.55 45.59 45.495 45.59 1,300
08/17/2018 45.41 45.699 45.36 45.59 2,190
08/16/2018 45.2171 45.2171 45.1 45.139 1,368
08/15/2018 44.44 44.44 44.3 44.36 2,017
08/14/2018 44.8346 44.84 44.8346 44.84 621
08/13/2018 44.73 44.82 44.73 44.82 1,285
08/10/2018 44.9 45.1599 44.8694 44.97 1,550
08/09/2018 45.72 45.75 45.47 45.47 4,940
08/08/2018 45.635 45.66 45.57 45.57 1,279
08/07/2018 45.508 45.53 45.481 45.53 964
08/06/2018 45.23 45.3048 45.2 45.3048 10,269
08/03/2018 45.34 45.34 45.32 45.33 710
08/02/2018 45.35 45.35 45.34 45.35 1,310
08/01/2018 45.57 45.57 45.418 45.5 3,606
07/31/2018 45.9819 46.28 45.9819 46.04 3,169
07/30/2018 45.76 45.93 45.76 45.81 6,778
07/27/2018 45.811 45.811 45.811 45.811 310
07/26/2018 45.4 45.55 45.4 45.44 2,916
07/25/2018 45.51 45.94 45.51 45.94 3,142
07/24/2018 45.41 45.5007 45.32 45.4755 6,932
07/23/2018 45.18 45.19 45.18 45.19 1,302
07/20/2018 45.4 45.48 45.3812 45.48 1,986
07/19/2018 44.77 45.0418 44.77 45.03 2,699
07/18/2018 45.07 45.35 45.07 45.29 1,933
07/17/2018 45.2954 45.2954 45.2526 45.29 1,734
07/16/2018 45.37 45.37 45.1447 45.1629 2,363
07/13/2018 45.349 45.349 45.13 45.18 2,458
07/12/2018 45.25 45.3614 45.2 45.3614 2,061
07/11/2018 45.16 45.2717 45.03 45.03 1,461
07/10/2018 45.65 45.8858 45.65 45.84 4,380
07/09/2018 45.83 45.9048 45.83 45.8916 1,081
07/06/2018 45.751 45.78 45.69 45.69 1,075
07/05/2018 45.37 45.37 45.0923 45.31 8,826
07/03/2018 44.93 44.93 44.62 44.67 1,460
07/02/2018 44.37 44.37 44.06 44.31 2,062
06/29/2018 44.87 44.87 44.765 44.765 3,167
06/28/2018 44.658 44.8164 44.61 44.7475 5,623
06/27/2018 44.82 45.15 44.49 44.49 18,120
06/26/2018 45.24 45.24 44.9664 44.99 11,787
06/25/2018 44.8621 44.9199 44.7201 44.895 1,773
06/22/2018 45.46 45.4957 45.3723 45.4597 3,453
06/21/2018 45.03 45.1 45.01 45.1 2,100
06/20/2018 45.03 45.22 45.03 45.16 11,392
06/19/2018 44.9 45.1998 44.9 45.1998 1,059
06/18/2018 46.14 46.2999 46.11 46.17 2,016
06/15/2018 46.17 46.34 46.17 46.34 1,098
06/14/2018 46.3665 46.3665 46.184 46.19 1,879
06/13/2018 46.42 46.43 46.06 46.23 1,596
06/12/2018 46.58 46.7308 46.3614 46.4463 4,897
06/11/2018 46.6552 46.75 46.6255 46.64 4,883
06/08/2018 46.5699 46.6245 46.42 46.58 13,886
06/07/2018 46.79 46.82 46.7 46.7 1,153
06/06/2018 46.9084 46.9084 46.851 46.851 471
06/05/2018 46.63 46.73 46.5642 46.73 11,673
06/04/2018 46.57 46.91 46.5234 46.5288 1,675
06/01/2018 46.45 46.45 46.44 46.44 3,256
05/31/2018 46.5 46.53 46.5 46.5 12,383
05/30/2018 46.51 46.68 46.2695 46.68 968
05/29/2018 46.3455 46.3455 46.3455 46.3455 00
05/25/2018 46.27 46.3455 46.241 46.3455 2,050
05/24/2018 46.26 46.32 46.1115 46.1517 2,147
05/23/2018 46.42 46.59 46.21 46.47 2,801
05/22/2018 46.7577 46.7577 46.7 46.7 458
05/21/2018 46.73 46.85 46.69 46.765 931
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DVYA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio