Quantcast

Exchange Traded Fund Historical Stock Prices

(ETF)
DVYE 
$41.22
*  
0.02
0.05%
Get DVYE Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading DVYE 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 23-JAN-2019 TO 23-APR-2019

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 41.16 41.25 41.005 41.22 81,973
04/23/2019 41.1 41.25 41.005 41.22 81,973
04/22/2019 41.21 41.31 41.119 41.24 167,865
04/18/2019 41.34 41.42 41.11 41.36 63,981
04/17/2019 41.47 41.55 41.2766 41.34 146,063
04/16/2019 41.13 41.37 41.1044 41.27 261,070
04/15/2019 41.17 41.19 40.99 41.19 44,097
04/12/2019 41.19 41.25 41.03 41.07 45,484
04/11/2019 41.03 41.04 40.78 40.85 38,606
04/10/2019 41.28 41.3272 41.11 41.26 83,324
04/09/2019 41.33 41.33 40.97 41.01 705,632
04/08/2019 41.07 41.1966 40.94 41.14 88,788
04/05/2019 41.07 41.25 41.02 41.18 61,383
04/04/2019 40.85 41.07 40.73 41.03 77,929
04/03/2019 40.93 41.05 40.77 40.83 142,531
04/02/2019 40.75 40.83 40.5 40.64 114,325
04/01/2019 40.76 40.95 40.6203 40.88 101,598
03/29/2019 40.25 40.38 40.06 40.21 70,371
03/28/2019 39.82 40.02 39.77 39.99 354,175
03/27/2019 40.12 40.15 39.68 39.77 136,354
03/26/2019 40.42 40.42 40.0907 40.23 166,592
03/25/2019 39.92 40.31 39.92 40.25 70,737
03/22/2019 40.55 40.55 39.8 39.8 120,366
03/21/2019 40.95 41.06 40.66 41.06 181,987
03/20/2019 40.94 41.2347 40.52 40.9 62,466
03/19/2019 41.46 41.46 41.1798 41.24 97,268
03/18/2019 41.18 41.3795 41 41.36 279,731
03/15/2019 40.7 40.968 40.7 40.92 118,247
03/14/2019 40.53 40.53 40.331 40.42 100,451
03/13/2019 40.47 40.6099 40.37 40.58 102,576
03/12/2019 40.38 40.4828 40.31 40.34 1,059,130
03/11/2019 40.5 40.5 40.35 40.42 2,009,984
03/08/2019 39.97 40.25 39.9 40.19 140,540
03/07/2019 40.71 40.71 40.0399 40.15 118,888
03/06/2019 41 41 40.58 40.65 108,319
03/05/2019 40.89 40.9799 40.72 40.94 66,053
03/04/2019 40.92 40.94 40.5 40.78 148,809
03/01/2019 40.81 40.8232 40.5 40.59 104,958
02/28/2019 40.91 40.97 40.5539 40.8 287,657
02/27/2019 41.22 41.22 40.89 41.02 197,275
02/26/2019 41.36 41.46 41.24 41.38 292,194
02/25/2019 41.61 41.67 41.4335 41.52 272,845
02/22/2019 41.25 41.38 41.1365 41.23 330,653
02/21/2019 41.17 41.1797 40.93 41.05 180,282
02/20/2019 41.31 41.5 41.235 41.3 365,711
02/19/2019 40.75 41.1709 40.74 41.0452 271,831
02/15/2019 40.99 41.04 40.8101 41 222,173
02/14/2019 40.5 40.955 40.46 40.85 291,043
02/13/2019 41 41 40.6 40.64 187,798
02/12/2019 41.27 41.3099 41.139 41.19 203,417
02/11/2019 41.1 41.19 40.925 40.99 234,111
02/08/2019 41.22 41.2812 40.93 41.2 117,210
02/07/2019 41.42 41.44 41.05 41.26 177,342
02/06/2019 41.96 41.96 41.58 41.63 112,331
02/05/2019 41.85 42.1199 41.7398 42.09 166,827
02/04/2019 41.7 41.8 41.57 41.67 169,894
02/01/2019 41.92 41.92 41.67 41.7 204,168
01/31/2019 41.6775 41.9821 41.6725 41.94 323,253
01/30/2019 41.17 41.6886 40.94 41.62 259,662
01/29/2019 41.06 41.06 40.81 40.87 194,427
01/28/2019 40.58 40.8 40.4 40.8 270,823
01/25/2019 40.96 41.0599 40.77 41.02 176,820
01/24/2019 40.2 40.59 40.2 40.56 281,248
01/23/2019 40.13 40.25 39.98 40.19 180,145
*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