UBS ETRACS Diversified High Income ETN (DVHI) Exchange: NYSE ARCA
Data as of May 3, 2024
$24.02 ($0.00) 0.00%
UBS ETRACS Diversified High Income ETN - Daily Information
Click for more stock information on UBS ETRACS Diversified High Income ETN.Daily Information | Data |
---|---|
Date | May 3, 2024 |
Open | $24.02 |
Previous Close | $24.02 |
High | $24.02 |
Low | $24.02 |
Adjusted Open | $24.02 |
Previous Adjusted Close | $24.02 |
Adjusted High | $24.02 |
Adjusted Low | $24.02 |
Invest in UBS ETRACS Diversified High Income ETN (DVHI)
Historical Stock Data for UBS ETRACS Diversified High Income ETN (DVHI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-08-23 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-22 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-19 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-18 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-17 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-16 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-15 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 6 |
2016-08-12 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-11 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 1 |
2016-08-10 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 0 |
2016-08-09 | $24.02 | $24.02 | $24.02 | $24.02 | $23.92 | 1 |
2016-08-08 | $24.12 | $24.12 | $24.12 | $24.12 | $24.02 | 1 |
2016-08-05 | $24.12 | $24.12 | $24.12 | $24.12 | $24.02 | 1 |
2016-08-04 | $24.12 | $24.12 | $24.11 | $24.12 | $24.02 | 1,001 |
2016-08-03 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 1 |
2016-08-02 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 1 |
2016-08-01 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 0 |
2016-07-29 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 1 |
2016-07-28 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 141 |
2016-07-27 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 1 |
2016-07-26 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 900 |
2016-07-25 | $24.04 | $24.05 | $24.04 | $24.05 | $23.95 | 2,224 |
2016-07-22 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 1 |
2016-07-21 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 1 |
2016-07-20 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 0 |
2016-07-19 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 0 |
2016-07-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 97 |
2016-07-15 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 1 |
2016-07-14 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 0 |
2016-07-13 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 0 |
2016-07-12 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 0 |
2016-07-11 | $23.34 | $23.34 | $23.34 | $23.34 | $23.09 | 97 |
2016-07-08 | $23.51 | $23.51 | $23.51 | $23.51 | $23.25 | 593 |
2016-07-07 | $23.29 | $23.29 | $23.29 | $23.29 | $23.04 | 0 |
2016-07-06 | $23.29 | $23.29 | $23.29 | $23.29 | $23.04 | 1 |
2016-07-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.04 | 0 |
2016-07-01 | $23.29 | $23.29 | $23.29 | $23.29 | $23.04 | 0 |
2016-06-30 | $23.29 | $23.29 | $23.29 | $23.29 | $23.04 | 201 |
2016-06-29 | $22.49 | $22.49 | $22.49 | $22.49 | $22.24 | 0 |
2016-06-28 | $22.49 | $22.49 | $22.49 | $22.49 | $22.24 | 0 |
2016-06-27 | $22.43 | $22.49 | $22.43 | $22.49 | $22.24 | 501 |
2016-06-24 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 1 |
2016-06-23 | $23.24 | $23.24 | $23.24 | $23.24 | $22.99 | 589 |
2016-06-22 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 22 |
2016-06-21 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 1 |
2016-06-20 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 0 |
2016-06-17 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 55 |
2016-06-16 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 1 |
2016-06-15 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 1 |
2016-06-14 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 1 |
2016-06-13 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 0 |
2016-06-10 | $22.87 | $22.87 | $22.87 | $22.87 | $22.62 | 400 |
2016-06-09 | $22.95 | $22.95 | $22.95 | $22.95 | $22.70 | 0 |
2016-06-08 | $22.95 | $22.95 | $22.95 | $22.95 | $22.56 | 0 |
2016-06-07 | $23.10 | $23.10 | $23.10 | $23.10 | $22.71 | 0 |
2016-06-06 | $23.10 | $23.10 | $23.10 | $23.10 | $22.71 | 101 |
2016-06-03 | $22.34 | $22.93 | $22.34 | $22.93 | $22.54 | 800 |
2016-06-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 1 |
2016-06-01 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 0 |
2016-05-31 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 1 |
2016-05-27 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 51 |
2016-05-26 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 0 |
2016-05-25 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 2 |
2016-05-24 | $22.34 | $22.34 | $22.34 | $22.34 | $21.96 | 337 |
2016-05-23 | $22.45 | $22.45 | $22.45 | $22.45 | $22.07 | 0 |
2016-05-20 | $22.46 | $22.46 | $22.45 | $22.45 | $22.07 | 450 |
2016-05-19 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 0 |
2016-05-18 | $22.62 | $22.62 | $22.62 | $22.62 | $22.24 | 0 |
2016-05-17 | $22.70 | $22.70 | $22.62 | $22.62 | $22.24 | 200 |
2016-05-16 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 0 |
2016-05-13 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 0 |
2016-05-12 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 0 |
2016-05-11 | $22.24 | $22.24 | $22.24 | $22.24 | $21.86 | 0 |
2016-05-10 | $22.24 | $22.24 | $22.24 | $22.24 | $21.77 | 0 |
2016-05-09 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 0 |
2016-05-06 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 0 |
2016-05-05 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 1 |
2016-05-04 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 70 |
2016-05-03 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 0 |
2016-05-02 | $22.34 | $22.34 | $22.34 | $22.34 | $21.87 | 114 |
2016-04-29 | $22.26 | $22.26 | $22.26 | $22.26 | $21.79 | 0 |
2016-04-28 | $22.26 | $22.26 | $22.26 | $22.26 | $21.79 | 55 |
2016-04-27 | $22.26 | $22.26 | $22.26 | $22.26 | $21.79 | 0 |
2016-04-26 | $22.26 | $22.26 | $22.26 | $22.26 | $21.79 | 250 |
2016-04-25 | $22.09 | $22.09 | $22.09 | $22.09 | $21.62 | 3 |
2016-04-22 | $22.09 | $22.09 | $22.09 | $22.09 | $21.62 | 0 |
2016-04-21 | $22.11 | $22.11 | $22.09 | $22.09 | $21.62 | 321 |
2016-04-20 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 0 |
2016-04-19 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 88 |
2016-04-18 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 2 |
2016-04-15 | $21.62 | $21.62 | $21.62 | $21.62 | $21.16 | 77 |
2016-04-14 | $21.63 | $21.63 | $21.62 | $21.62 | $21.16 | 200 |
2016-04-13 | $21.39 | $21.39 | $21.39 | $21.39 | $20.94 | 0 |
2016-04-12 | $21.39 | $21.39 | $21.39 | $21.39 | $20.94 | 235 |
2016-04-11 | $21.20 | $21.20 | $21.20 | $21.20 | $20.75 | 200 |
2016-04-08 | $20.51 | $20.51 | $20.51 | $20.51 | $20.07 | 49 |
2016-04-07 | $20.51 | $20.51 | $20.51 | $20.51 | $19.94 | 0 |
2016-04-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.08 | 50 |
2016-04-05 | $20.66 | $20.66 | $20.66 | $20.66 | $20.08 | 184 |
2016-04-04 | $20.99 | $20.99 | $20.99 | $20.99 | $20.40 | 104 |
2016-04-01 | $20.60 | $20.60 | $20.60 | $20.60 | $20.03 | 0 |
2016-03-31 | $20.60 | $20.60 | $20.60 | $20.60 | $20.03 | 0 |
2016-03-30 | $20.60 | $20.60 | $20.60 | $20.60 | $20.03 | 0 |
2016-03-29 | $20.60 | $20.60 | $20.60 | $20.60 | $20.03 | 1 |
2016-03-28 | $20.60 | $20.60 | $20.60 | $20.60 | $20.03 | 100 |
2016-03-24 | $20.88 | $20.88 | $20.88 | $20.88 | $20.29 | 0 |
2016-03-23 | $20.88 | $20.88 | $20.88 | $20.88 | $20.29 | 229 |
2016-03-22 | $21.10 | $21.10 | $21.10 | $21.10 | $20.51 | 16 |
2016-03-21 | $21.10 | $21.10 | $21.10 | $21.10 | $20.51 | 0 |
2016-03-18 | $21.10 | $21.10 | $21.10 | $21.10 | $20.51 | 200 |
2016-03-17 | $20.43 | $20.43 | $20.43 | $20.43 | $19.86 | 65 |
2016-03-16 | $20.43 | $20.43 | $20.43 | $20.43 | $19.86 | 0 |
2016-03-15 | $20.43 | $20.43 | $20.43 | $20.43 | $19.86 | 0 |
2016-03-14 | $20.43 | $20.43 | $20.43 | $20.43 | $19.86 | 0 |
2016-03-11 | $20.50 | $20.50 | $20.43 | $20.43 | $19.86 | 204 |
2016-03-10 | $20.22 | $20.22 | $20.19 | $20.19 | $19.62 | 200 |
2016-03-09 | $20.87 | $20.87 | $20.87 | $20.87 | $20.29 | 1 |
2016-03-08 | $20.87 | $20.87 | $20.87 | $20.87 | $20.21 | 0 |
2016-03-07 | $20.96 | $20.96 | $20.96 | $20.96 | $20.29 | 201 |
2016-03-04 | $19.88 | $19.88 | $19.88 | $19.88 | $19.25 | 4 |
2016-03-03 | $19.88 | $19.88 | $19.88 | $19.88 | $19.25 | 0 |
2016-03-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.25 | 17 |
2016-03-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.25 | 0 |
2016-02-29 | $19.82 | $19.93 | $19.74 | $19.88 | $19.25 | 402 |
2016-02-26 | $19.80 | $19.82 | $19.74 | $19.77 | $19.14 | 400 |
2016-02-25 | $19.58 | $19.58 | $19.57 | $19.57 | $18.95 | 200 |
2016-02-24 | $19.46 | $19.46 | $19.46 | $19.46 | $18.84 | 20 |
2016-02-23 | $19.40 | $19.46 | $19.40 | $19.46 | $18.84 | 300 |
2016-02-22 | $19.33 | $19.33 | $19.33 | $19.33 | $18.72 | 0 |
2016-02-19 | $19.33 | $19.33 | $19.33 | $19.33 | $18.72 | 17,500 |
2016-02-18 | $19.36 | $19.36 | $19.36 | $19.36 | $18.74 | 0 |
2016-02-17 | $19.36 | $19.36 | $19.36 | $19.36 | $18.74 | 4 |
2016-02-16 | $19.37 | $19.37 | $19.37 | $19.37 | $18.75 | 0 |
2016-02-12 | $19.37 | $19.37 | $19.37 | $19.37 | $18.75 | 0 |
2016-02-11 | $19.37 | $19.37 | $19.37 | $19.37 | $18.75 | 0 |
2016-02-10 | $19.37 | $19.37 | $19.37 | $19.37 | $18.75 | 0 |
2016-02-09 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 4 |
2016-02-08 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 0 |
2016-02-05 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 1 |
2016-02-04 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 0 |
2016-02-03 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 0 |
2016-02-02 | $19.46 | $19.46 | $19.46 | $19.46 | $18.75 | 1,011 |
2016-02-01 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 0 |
2016-01-29 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 0 |
2016-01-28 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 0 |
2016-01-27 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 0 |
2016-01-26 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 0 |
2016-01-25 | $19.19 | $19.19 | $19.19 | $19.19 | $18.49 | 42 |
2016-01-22 | $19.24 | $19.24 | $19.19 | $19.19 | $18.49 | 300 |
2016-01-21 | $18.98 | $18.98 | $18.98 | $18.98 | $18.29 | 0 |
2016-01-20 | $18.98 | $18.98 | $18.98 | $18.98 | $18.29 | 0 |
2016-01-19 | $18.98 | $18.98 | $18.98 | $18.98 | $18.29 | 200 |
2016-01-15 | $19.25 | $19.25 | $19.25 | $19.25 | $18.55 | 0 |
2016-01-14 | $19.26 | $19.30 | $19.20 | $19.25 | $18.55 | 603 |
2016-01-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.09 | 0 |
2016-01-12 | $19.81 | $19.81 | $19.81 | $19.81 | $19.09 | 0 |
2016-01-11 | $19.88 | $19.88 | $19.81 | $19.81 | $19.09 | 200 |
2016-01-08 | $20.38 | $20.38 | $20.32 | $20.33 | $19.40 | 300 |
2016-01-07 | $20.73 | $20.73 | $20.73 | $20.73 | $19.78 | 2 |
2016-01-06 | $20.73 | $20.73 | $20.73 | $20.73 | $19.78 | 0 |
2016-01-05 | $20.73 | $20.73 | $20.73 | $20.73 | $19.78 | 1 |
2016-01-04 | $20.73 | $20.73 | $20.73 | $20.73 | $19.78 | 0 |