Quantcast

ETRACS Monthly Pay 2x Leveraged Dow Jones Select Dividend Index ETN Historical Stock Prices

(ETF)
DVYL 
$74.3405
*  
0.0748
0.1%
Get DVYL Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading DVYL 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 20-JUN-2018 TO 20-SEP-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 74.58 74.3405 74.3405 74.3405 338
09/20/2018 74.3405 74.3405 74.3405 74.3405 338
09/19/2018 74.965 74.965 74.2657 74.2657 1,635
09/18/2018 75.01 75.55 75 75.55 1,946
09/17/2018 75.645 75.645 75.0725 75.13 1,299
09/14/2018 74.62 74.6399 74.62 74.6399 428
09/13/2018 74.62 74.8764 74.62 74.7703 858
09/12/2018 74.9389 74.9729 74.88 74.9729 799
09/11/2018 75.2 75.205 75 75.1788 1,188
09/10/2018 75.04 75.6934 75.04 75.4896 4,698
09/07/2018 74.845 74.845 74.53 74.565 2,027
09/06/2018 75.5512 75.5512 75.1115 75.413 2,196
09/05/2018 74.79 75.43 74.07 75.43 7,725
09/04/2018 74.1 74.53 74.0701 74.53 1,804
08/31/2018 74.62 74.62 73.7871 74.01 4,834
08/30/2018 74.5463 74.5463 74.1993 74.4 17,457
08/29/2018 74.84 75.24 74.84 75.24 2,596
08/28/2018 75.092 75.375 74.7992 74.8394 2,240
08/27/2018 75.1519 75.1519 75.05 75.05 1,825
08/24/2018 74.5667 74.9313 74.5667 74.875 654
08/23/2018 74.401 74.5 74.401 74.5 626
08/22/2018 74.79 75.192 72 74.78 8,698
08/21/2018 75.5017 75.525 75.2716 75.525 2,797
08/20/2018 75.569 75.569 75.39 75.5191 3,144
08/17/2018 75 75 74.2 74.9337 3,773
08/16/2018 73.956 74.15 73.89 74.15 1,081
08/15/2018 73 73 72.3422 72.38 4,110
08/14/2018 73.3756 73.51 73.3756 73.45 3,032
08/13/2018 72.4 72.47 72.1762 72.391 2,043
08/10/2018 73.25 73.25 71.5 72.6 1,819
08/09/2018 73.115 73.25 73.035 73.104 1,482
08/08/2018 72.76 73.09 72.76 73.09 1,682
08/07/2018 73.26 73.55 73.23 73.55 2,658
08/06/2018 72.943 73.445 72.943 73.21 2,044
08/03/2018 73 73.3076 72.8 73.3076 5,962
08/02/2018 71.4 72.18 71.082 72.18 2,613
08/01/2018 72.1052 72.1052 71.5048 71.54 3,890
07/31/2018 72.55 72.709 72.55 72.6906 4,782
07/30/2018 71.8867 72.0999 71.85 71.9838 2,175
07/27/2018 71.83 71.83 71.5213 71.639 707
07/26/2018 71.3 72.42 71.3 71.9553 2,087
07/25/2018 70.99 70.99 70.5855 70.5965 1,527
07/24/2018 70.42 70.59 70.2 70.5835 3,835
07/23/2018 70.8 70.8 70.46 70.6899 2,113
07/20/2018 70.95 70.95 70.95 70.95 482
07/19/2018 71.315 71.83 71.25 71.83 1,543
07/18/2018 70.618 71.04 70.618 71.04 741
07/17/2018 71.274 71.274 71.15 71.23 3,073
07/16/2018 72.05 72.05 70.96 70.96 1,777
07/13/2018 70.72 71.6 70.72 71.6 1,432
07/12/2018 72.1988 72.1988 72.1373 72.14 806
07/11/2018 72.66 72.66 72.55 72.55 3,709
07/10/2018 72.7 72.98 72.7 72.98 2,365
07/09/2018 72.925 73.18 72.3304 72.37 3,280
07/06/2018 73 73 73 73 641
07/05/2018 70.52 71.5 70.52 71.5 1,235
07/03/2018 69.71 71.2 69.71 71 1,142
07/02/2018 70.08 70.16 70.0298 70.16 2,348
06/29/2018 71 71.465 71 71.1 2,331
06/28/2018 70 70.38 69.9347 70.29 2,669
06/27/2018 71.23 71.27 70.56 70.65 2,371
06/26/2018 71.07 71.1607 71.07 71.15 851
06/25/2018 70 70.85 70 70.85 1,513
06/22/2018 70.95 71.24 70.95 71.24 1,511
06/21/2018 70.82 70.86 70.55 70.65 1,081
06/20/2018 71.105 71.105 71.105 71.105 484
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DVYL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio