Quantcast

Historical Stock Prices

(ETF)
DVYL 
$63.6659
*  
1.2885
1.98%
Get DVYL Alerts
*Delayed - data as of Dec. 14, 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
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 64.29 64.7 63.3931 63.6659 4,714
12/13/2018 65.07 65.1644 64.83 64.9544 7,535
12/12/2018 66.52 66.6658 65.79 65.79 1,111
12/11/2018 66.34 66.34 65.235 65.235 3,773
12/10/2018 65.1 65.4085 62.88 65.4085 29,530
12/07/2018 67.4095 67.4095 65.4943 65.4943 3,242
12/06/2018 67.07 67.07 63.6901 66.82 9,940
12/04/2018 69.7031 69.7031 67.51 67.51 2,589
12/03/2018 70.09 70.09 69.3527 70.07 3,033
11/30/2018 68.53 68.58 68 68.58 1,781
11/29/2018 67.3554 68.66 67.3298 68.35 5,856
11/28/2018 66.5 67.915 66.5 67.915 999
11/27/2018 66.39 66.699 66.361 66.361 1,877
11/26/2018 64.78 66.1457 64.78 66.1457 1,681
11/23/2018 64.81 64.81 64.7212 64.7212 608
11/21/2018 65.96 66.01 65.96 65.9705 1,365
11/20/2018 66.4401 66.4401 65.6874 65.8278 1,802
11/19/2018 68.5 68.5 67.672 68.2524 2,428
11/16/2018 68 68.5 68 68.5 2,368
11/15/2018 66.4 67.4391 65.59 67.4391 1,849
11/14/2018 69.36 69.36 66.9 66.9 3,262
11/13/2018 68.82 68.82 67.9094 68.2794 1,086
11/12/2018 69.6472 69.6472 68.63 68.63 1,354
11/09/2018 69.5 69.5005 69.4431 69.4431 1,038
11/08/2018 71.34 71.34 70.2 70.2 1,919
11/07/2018 69.6643 71.0748 69.6643 71.0748 3,201
11/06/2018 68.8827 69 68.88 69 1,301
11/05/2018 67.95 68.0555 67.95 68.0555 1,078
11/02/2018 68.07 68.07 66.25 66.94 1,907
11/01/2018 67.688 68.425 66.399 67.41 4,382
10/31/2018 68.63 68.63 66.7327 66.99 7,093
10/30/2018 65.6 66.99 65.6 66.92 23,358
10/29/2018 65.6878 66.1121 63.89 65.08 25,114
10/26/2018 65.47 65.47 63.15 64.4 6,309
10/25/2018 65.42 66.1252 65.42 66.04 2,740
10/24/2018 67.25 67.54 65.31 65.32 4,422
10/23/2018 67 67.14 66.1108 67.14 5,464
10/22/2018 67.69 67.69 67.69 67.69 924
10/19/2018 68.9 69.9924 68.6 69.2 2,154
10/18/2018 69.16 69.63 67.97 68.05 4,590
10/17/2018 68.37 69.16 67.75 69.16 3,380
10/16/2018 68.045 69.47 67.8376 69.01 7,454
10/15/2018 67.0752 68.17 67.0752 67.52 6,490
10/12/2018 68.77 68.77 66.0539 67.0001 9,580
10/11/2018 70.32 70.33 67.04 67.096 9,801
10/10/2018 72.51 73.5315 71.18 71.45 1,819
10/09/2018 73.71 73.72 73.13 73.13 4,458
10/08/2018 73.66 74.34 73.57 74.27 7,906
10/05/2018 73.65 73.65 73.184 73.533 2,433
10/04/2018 73 73.1012 72.62 72.93 1,314
10/03/2018 74.4 74.4 73.2 73.2 3,159
10/02/2018 73.2701 73.5472 73.2701 73.5472 717
10/01/2018 73.15 73.28 73.15 73.28 7,077
09/28/2018 72.9894 73.115 72.8209 72.8481 2,096
09/27/2018 71.85 72.89 71.85 72.89 1,042
09/26/2018 72.9056 73.14 72.0345 72.203 2,298
09/25/2018 73.699 73.7 73 73 4,863
09/24/2018 74.71 75.2559 74.1219 74.16 1,515
09/21/2018 75 75.275 75 75.275 1,065
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
*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