Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deep Value ETF
(NY:
DVP
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2019
30.92
31.03
30.73
31.00
41,380
+0.12(+0.37%)
Jan 30, 2019
30.76
31.04
30.51
30.88
51,972
+0.23(+0.76%)
Jan 29, 2019
30.87
30.87
30.55
30.65
40,518
-0.15(-0.50%)
Jan 28, 2019
30.58
30.90
30.55
30.80
28,861
-0.11(-0.34%)
Jan 25, 2019
30.62
30.99
30.62
30.91
60,224
+0.69(+2.30%)
Jan 24, 2019
29.90
30.34
29.90
30.22
62,247
+0.33(+1.10%)
Jan 23, 2019
29.99
30.11
29.49
29.89
163,607
+0.03(+0.10%)
Jan 22, 2019
30.39
30.39
29.72
29.86
82,029
-0.70(-2.30%)
Jan 18, 2019
29.98
30.61
29.98
30.56
24,359
+0.79(+2.66%)
Jan 17, 2019
29.41
29.91
29.41
29.77
40,213
+0.25(+0.85%)
Jan 16, 2019
29.39
29.71
29.39
29.52
42,536
-0.10(-0.33%)
Jan 15, 2019
29.80
29.89
29.52
29.62
42,179
-0.18(-0.62%)
Jan 14, 2019
29.92
29.97
29.68
29.80
52,986
-0.29(-0.96%)
Jan 11, 2019
30.05
30.34
29.92
30.09
25,913
-0.01(-0.03%)
Jan 10, 2019
30.29
30.29
29.48
30.10
71,167
-0.60(-1.95%)
Jan 09, 2019
30.51
30.95
30.51
30.70
22,438
+0.45(+1.50%)
Jan 08, 2019
30.72
30.72
29.87
30.24
111,216
+0.03(+0.10%)
Jan 07, 2019
29.71
30.61
29.66
30.22
28,770
+0.63(+2.12%)
Jan 04, 2019
29.26
29.66
29.10
29.59
30,474
+0.72(+2.51%)
Jan 03, 2019
29.39
29.40
28.67
28.86
102,868
-0.70(-2.38%)
Jan 02, 2019
28.60
29.74
28.60
29.57
74,771
+0.56(+1.93%)
Dec 31, 2018
29.30
29.30
28.86
29.01
105,210
+0.00(+0.00%)
Dec 28, 2018
29.46
29.48
28.86
29.01
236,750
-0.14(-0.49%)
Dec 27, 2018
28.50
29.15
28.05
29.15
1,159,314
+0.30(+1.06%)
Dec 26, 2018
27.71
28.92
27.37
28.85
426,695
+1.39(+5.07%)
Dec 24, 2018
27.55
28.07
27.40
27.46
88,278
-0.28(-1.00%)
Dec 21, 2018
28.61
28.91
27.67
27.73
228,726
-0.59(-2.09%)
Dec 20, 2018
28.62
28.93
28.01
28.32
289,526
-0.30(-1.03%)
Dec 19, 2018
29.57
29.77
28.52
28.62
107,999
-0.95(-3.22%)
Dec 18, 2018
29.70
30.04
29.42
29.57
73,914
+0.03(+0.10%)
Dec 17, 2018
29.95
30.33
29.29
29.54
91,119
-0.58(-1.93%)
Dec 14, 2018
30.28
31.24
30.03
30.12
124,912
-0.35(-1.16%)
Dec 13, 2018
31.06
31.06
30.32
30.48
14,055
-0.58(-1.87%)
Dec 12, 2018
31.08
31.40
31.00
31.06
35,728
+0.29(+0.94%)
Dec 11, 2018
31.29
31.39
30.54
30.77
29,949
+0.07(+0.24%)
Dec 10, 2018
31.05
31.05
30.19
30.70
105,134
-0.41(-1.32%)
Dec 07, 2018
31.75
31.87
30.90
31.10
94,786
-0.71(-2.25%)
Dec 06, 2018
31.50
32.12
31.08
31.82
197,680
-0.13(-0.42%)
Dec 04, 2018
33.12
33.12
31.90
31.95
111,266
-1.20(-3.63%)
Dec 03, 2018
33.26
33.26
32.70
33.16
9,436
+0.56(+1.72%)
Nov 30, 2018
32.72
32.72
32.45
32.60
32,435
-0.10(-0.31%)
Nov 29, 2018
33.10
33.10
32.64
32.70
40,290
-0.40(-1.22%)
Nov 28, 2018
32.51
33.12
32.07
33.10
21,710
+0.65(+2.00%)
Nov 27, 2018
32.22
32.69
32.10
32.45
65,381
+0.20(+0.64%)
Nov 26, 2018
32.04
32.28
32.03
32.25
16,126
+0.66(+2.08%)
Nov 23, 2018
31.63
31.68
31.59
31.59
1,259
-0.27(-0.84%)
Nov 21, 2018
31.86
31.86
31.86
0
+0.78(+2.51%)
Nov 20, 2018
31.18
31.66
30.92
31.08
29,829
-0.91(-2.85%)
Nov 19, 2018
32.39
32.50
31.81
31.99
90,457
-0.53(-1.64%)
Nov 16, 2018
32.93
32.93
31.95
32.52
28,446
+0.10(+0.29%)
Nov 15, 2018
32.10
32.70
31.82
32.43
44,396
-0.09(-0.26%)
Nov 14, 2018
32.87
33.11
32.16
32.51
36,739
-0.15(-0.47%)
Nov 13, 2018
32.85
32.98
32.60
32.67
23,517
-0.10(-0.32%)
Nov 12, 2018
33.31
33.31
32.75
32.77
44,929
-0.33(-1.01%)
Nov 09, 2018
33.29
33.29
32.87
33.11
67,704
-0.36(-1.08%)
Nov 08, 2018
33.34
33.61
33.29
33.47
53,447
+0.02(+0.06%)
Nov 07, 2018
33.30
33.47
32.87
33.45
73,795
+0.15(+0.46%)
Nov 06, 2018
32.97
33.70
32.91
33.30
35,828
+0.46(+1.39%)
Nov 05, 2018
32.50
33.20
32.35
32.84
43,947
+0.22(+0.67%)
Nov 02, 2018
33.59
33.59
32.23
32.62
117,564
+0.08(+0.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.