Quantcast

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

(ETF)
DVYL 
$70.45
*  
0.1253
0.18%
Get DVYL Alerts
*Delayed - data as of May 22, 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 22-FEB-2018 TO 22-MAY-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 70.76 70.60 70.45 70.45 828
05/22/2018 70.6 70.6 70.45 70.45 828
05/21/2018 70.0977 70.3247 69.7901 70.3247 986
05/18/2018 69.66 69.66 69.3 69.439 2,252
05/17/2018 70.08 70.18 69.43 69.66 1,831
05/16/2018 69.55 69.55 69.55 69.55 558
05/15/2018 68.7 69.01 68.5 68.5 493
05/14/2018 69.9 72.6 69.4699 69.549 3,796
05/11/2018 69.3144 69.3201 69.3144 69.3201 387
05/10/2018 68.49 69.0001 68.4006 68.9 2,443
05/09/2018 67.85 68.16 67.5557 68.11 2,404
05/08/2018 68 68 67.1061 67.1061 2,446
05/07/2018 68.7843 69 68.7843 69 730
05/04/2018 67.5 69.13 67.5 69.13 1,719
05/03/2018 66.67 67.518 65.74 67.245 4,435
05/02/2018 67.46 68 67.46 67.83 15,088
05/01/2018 69.02 69.02 66.88 67.51 6,867
04/30/2018 70.14 70.2 69.822 69.822 1,347
04/27/2018 68.52 69.6199 68.52 69.6199 1,293
04/26/2018 69.0297 69.0297 69.0297 69.0297 462
04/25/2018 67.5 67.76 67.4609 67.76 4,970
04/24/2018 68.854 69 66.93 67.99 2,285
04/23/2018 67.61 68.52 67.61 67.945 4,657
04/20/2018 67.6001 67.6651 67.53 67.5367 791
04/19/2018 68.8191 68.82 68.2429 68.6228 1,396
04/18/2018 70.09 70.5559 69.98 69.98 2,344
04/17/2018 70.03 70.18 69.62 70.06 2,402
04/16/2018 68.425 69.0294 67.53 69.0294 5,148
04/13/2018 68.17 68.17 67.6 67.9 4,199
04/12/2018 68.01 68.01 68.01 68.01 00
04/11/2018 67.9482 68.05 67.9482 68.01 3,171
04/10/2018 68.1 68.65 68.1 68.61 994
04/09/2018 67.2275 68.309 67 67 3,636
04/06/2018 68.4822 68.4822 66.075 66.4595 937
04/05/2018 68.642 68.69 68.4001 68.4001 1,410
04/04/2018 66.4998 67.5648 66.4998 67.5648 887
04/03/2018 65.501 66.074 65.44 66.074 3,550
04/02/2018 67.18 67.55 64.19 64.63 8,615
03/29/2018 66.771 67.88 66.771 67.88 1,615
03/28/2018 66.2983 66.415 66.18 66.18 1,047
03/27/2018 66.1701 67.24 65.8223 65.8223 1,582
03/26/2018 66.22 66.22 64.77 66.19 3,932
03/23/2018 66.77 66.77 64.81 64.81 4,687
03/22/2018 67.39 67.6904 65.84 65.84 3,810
03/21/2018 68.28 68.28 68.28 68.28 00
03/20/2018 68.99 68.99 67.9001 68.28 1,023
03/19/2018 69.11 69.11 67.91 68.36 901
03/16/2018 68.78 69.7063 67.6889 69.58 4,360
03/15/2018 69.3 69.3 68.63 68.9612 2,429
03/14/2018 69.33 69.33 68.5751 68.5751 2,499
03/13/2018 70.68 70.79 69.34 69.4612 4,376
03/12/2018 70.112 70.112 69.7155 70.11 5,685
03/09/2018 69.8078 70.71 69.8078 70.575 3,285
03/08/2018 69.4 69.4 68.82 68.84 1,853
03/07/2018 68.9315 68.9948 68.6091 68.9948 2,590
03/06/2018 69.5571 69.5724 69 69.5724 1,395
03/05/2018 68.13 70.2575 68.056 70.165 2,916
03/02/2018 66.9547 67.7031 66.9 67.6188 1,947
03/01/2018 69.08 69.08 67.1 67.47 4,781
02/28/2018 70.58 70.6097 70.1 70.1 1,461
02/27/2018 71.7 72.32 70.85 71.1903 4,969
02/26/2018 71.53 72.2034 71.4079 72.2034 5,334
02/23/2018 69.65 71.3661 69.65 71.3661 3,362
02/22/2018 69.727 70.1 68.98 68.98 2,404
*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