Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.025 | 2.00 | 142,791 |
| Apr 24 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.03 | 2.00 | 199,823 |
| Apr 23 2024 | 2.03 | 0.03 | 1.50% | 2.02 | 2.03 | 2.002 | 339,940 |
| Apr 22 2024 | 2.00 | 0.03 | 1.52% | 2.00 | 2.00 | 1.98 | 274,165 |
| Apr 19 2024 | 1.97 | -0.01 | -0.51% | 1.96 | 1.98 | 1.96 | 166,757 |
| Apr 18 2024 | 1.98 | 0.00 | 0.00% | 1.99 | 2.00 | 1.96 | 313,644 |
| Apr 17 2024 | 1.98 | 0.01 | 0.51% | 1.98 | 1.99 | 1.96 | 375,007 |
| Apr 16 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.98 | 1.96 | 312,881 |
| Apr 15 2024 | 1.97 | -0.03 | -1.50% | 2.02 | 2.02 | 1.96 | 443,519 |
| Apr 12 2024 | 2.00 | -0.06 | -2.91% | 2.07 | 2.07 | 2.00 | 549,697 |
| Apr 11 2024 | 2.06 | 0.01 | 0.49% | 2.07 | 2.07 | 2.05 | 383,816 |
| Apr 10 2024 | 2.05 | -0.02 | -0.97% | 2.06 | 2.06 | 2.05 | 491,663 |
| Apr 09 2024 | 2.07 | 0.01 | 0.49% | 2.06 | 2.07 | 2.0599 | 429,555 |
| Apr 08 2024 | 2.06 | 0.03 | 1.48% | 2.07 | 2.11 | 2.04 | 1,143,266 |
| Apr 05 2024 | 2.03 | 0.02 | 1.00% | 2.02 | 2.04 | 2.02 | 391,957 |
| Apr 04 2024 | 2.01 | -0.01 | -0.50% | 2.03 | 2.03 | 2.00 | 209,938 |
| Apr 03 2024 | 2.02 | 0.01 | 0.50% | 2.02 | 2.02 | 2.01 | 121,750 |
| Apr 02 2024 | 2.01 | -0.02 | -0.99% | 2.03 | 2.03 | 2.00 | 283,341 |
| Apr 01 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.05 | 2.02 | 338,101 |
| Mar 28 2024 | 2.02 | -0.03 | -1.46% | 2.06 | 2.06 | 2.02 | 350,395 |
| Mar 27 2024 | 2.05 | 0.00 | 0.00% | 2.05 | 2.06 | 2.04 | 232,266 |
| Mar 26 2024 | 2.05 | 0.03 | 1.49% | 2.02 | 2.05 | 2.02 | 265,986 |
| Mar 25 2024 | 2.02 | -0.02 | -0.98% | 2.04 | 2.05 | 2.02 | 239,240 |
| Mar 22 2024 | 2.04 | 0.01 | 0.49% | 2.04 | 2.05 | 2.03 | 378,390 |
| Mar 21 2024 | 2.03 | -0.01 | -0.49% | 2.04 | 2.04 | 2.02 | 226,929 |
| Mar 20 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 2.01 | 207,982 |
| Mar 19 2024 | 2.02 | -0.01 | -0.49% | 2.04 | 2.04 | 2.01 | 385,688 |
| Mar 18 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.03 | 2.02 | 248,783 |
| Mar 15 2024 | 2.02 | -0.06 | -2.88% | 2.04 | 2.05 | 2.015 | 363,081 |
| Mar 14 2024 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 2.03 | 894,577 |
| Mar 13 2024 | 2.06 | 0.04 | 1.98% | 2.01 | 2.06 | 2.0011 | 501,005 |
| Mar 12 2024 | 2.02 | 0.01 | 0.50% | 2.02 | 2.02 | 2.00 | 402,955 |
| Mar 11 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.015 | 2.00 | 467,736 |
| Mar 08 2024 | 2.00 | -0.01 | -0.50% | 2.00 | 2.01 | 2.00 | 256,999 |
| Mar 07 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.01 | 1.99 | 320,376 |
| Mar 06 2024 | 2.01 | 0.03 | 1.52% | 1.98 | 2.01 | 1.973 | 583,699 |
| Mar 05 2024 | 1.98 | 0.00 | 0.00% | 1.97 | 1.98 | 1.96 | 640,525 |
| Mar 04 2024 | 1.98 | 0.02 | 1.02% | 1.96 | 1.98 | 1.95 | 506,044 |
| Mar 01 2024 | 1.96 | 0.01 | 0.51% | 1.95 | 1.97 | 1.95 | 956,137 |
| Feb 29 2024 | 1.95 | 0.00 | 0.00% | 1.95 | 1.97 | 1.95 | 815,981 |
| Feb 28 2024 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 1.94 | 769,657 |
| Feb 27 2024 | 1.94 | -0.01 | -0.51% | 1.94 | 1.95 | 1.93 | 509,778 |
| Feb 26 2024 | 1.95 | 0.01 | 0.52% | 1.95 | 1.95 | 1.93 | 690,573 |
| Feb 23 2024 | 1.94 | 0.00 | 0.00% | 1.96 | 1.96 | 1.93 | 783,165 |
| Feb 22 2024 | 1.94 | -0.03 | -1.52% | 1.98 | 1.98 | 1.935 | 2,255,252 |
| Feb 21 2024 | 1.97 | 0.02 | 1.03% | 1.96 | 1.97 | 1.955 | 427,588 |
| Feb 20 2024 | 1.95 | -0.01 | -0.51% | 1.96 | 1.965 | 1.94 | 739,085 |
| Feb 16 2024 | 1.96 | -0.01 | -0.51% | 1.97 | 1.98 | 1.95 | 432,410 |
| Feb 15 2024 | 1.97 | 0.00 | 0.00% | 1.97 | 1.98 | 1.96 | 349,059 |
| Feb 14 2024 | 1.97 | 0.00 | 0.00% | 1.99 | 1.99 | 1.97 | 456,369 |
| Feb 13 2024 | 1.97 | -0.03 | -1.50% | 1.99 | 1.99 | 1.96 | 668,799 |
| Feb 12 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.01 | 1.975 | 1,339,222 |
| Feb 09 2024 | 1.99 | 0.01 | 0.51% | 1.98 | 2.00 | 1.98 | 886,479 |
| Feb 08 2024 | 1.98 | -0.02 | -1.00% | 2.00 | 2.01 | 1.97 | 1,428,100 |
| Feb 07 2024 | 2.00 | 0.01 | 0.50% | 2.00 | 2.00 | 1.98 | 839,739 |
| Feb 06 2024 | 1.99 | 0.02 | 1.02% | 1.97 | 2.01 | 1.965 | 853,643 |
| Feb 05 2024 | 1.97 | 0.00 | 0.00% | 1.98 | 1.98 | 1.95 | 523,550 |
| Feb 02 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 1.98 | 1.95 | 1,065,511 |
| Feb 01 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 1.98 | 1.96 | 611,150 |
| Jan 31 2024 | 1.97 | 0.01 | 0.51% | 1.97 | 1.98 | 1.96 | 659,103 |
| Jan 30 2024 | 1.96 | -0.01 | -0.51% | 1.98 | 1.99 | 1.96 | 760,806 |
| Jan 29 2024 | 1.97 | -0.01 | -0.51% | 1.97 | 1.98 | 1.97 | 727,827 |
