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 (%)
Apr 30, 2018
32.71
32.71
31.87
31.87
31,835
-0.63(-1.94%)
Apr 27, 2018
32.39
32.55
32.31
32.50
27,621
+0.22(+0.67%)
Apr 26, 2018
31.99
32.40
31.89
32.28
4,479
+0.37(+1.15%)
Apr 25, 2018
31.67
32.00
31.67
31.92
11,766
+0.39(+1.23%)
Apr 24, 2018
31.91
32.07
31.48
31.53
53,298
-0.16(-0.51%)
Apr 23, 2018
31.67
31.90
31.59
31.69
10,750
+0.05(+0.16%)
Apr 20, 2018
31.84
31.85
31.59
31.64
2,833
-0.16(-0.52%)
Apr 19, 2018
32.16
32.16
31.60
31.80
6,576
-0.46(-1.43%)
Apr 18, 2018
32.14
32.50
32.14
32.26
16,130
+0.08(+0.26%)
Apr 17, 2018
32.25
32.36
32.14
32.18
61,748
+0.13(+0.41%)
Apr 16, 2018
31.88
32.09
31.88
32.05
4,393
+0.38(+1.19%)
Apr 13, 2018
31.86
31.91
31.67
31.67
5,227
-0.33(-1.02%)
Apr 12, 2018
31.96
32.18
31.93
32.00
8,723
+0.19(+0.61%)
Apr 11, 2018
31.89
32.09
31.76
31.80
7,769
-0.15(-0.47%)
Apr 10, 2018
31.78
32.01
31.72
31.95
11,157
+0.59(+1.89%)
Apr 09, 2018
31.67
31.68
31.35
31.36
19,922
-0.16(-0.52%)
Apr 06, 2018
31.92
32.04
31.28
31.52
3,862
-0.76(-2.36%)
Apr 05, 2018
32.25
32.31
32.06
32.28
51,109
+0.12(+0.38%)
Apr 04, 2018
31.18
32.20
31.18
32.16
16,416
+0.69(+2.19%)
Apr 03, 2018
31.29
31.47
31.11
31.47
62,522
+0.39(+1.24%)
Apr 02, 2018
31.88
31.88
30.78
31.09
13,886
-0.82(-2.57%)
Mar 29, 2018
31.91
31.91
31.91
0
+0.49(+1.56%)
Mar 28, 2018
31.34
31.75
31.26
31.41
23,149
+0.24(+0.75%)
Mar 27, 2018
31.60
31.86
31.17
31.18
17,411
-0.57(-1.78%)
Mar 26, 2018
31.36
31.78
31.15
31.75
6,958
+0.81(+2.62%)
Mar 23, 2018
31.52
31.58
30.89
30.93
9,664
-0.66(-2.09%)
Mar 22, 2018
32.09
32.16
31.59
31.59
8,480
-0.67(-2.08%)
Mar 21, 2018
32.23
32.55
32.23
32.26
8,327
-0.13(-0.39%)
Mar 20, 2018
32.24
32.42
32.24
32.39
11,466
+0.20(+0.61%)
Mar 19, 2018
32.53
32.53
32.18
32.19
18,474
-0.53(-1.63%)
Mar 16, 2018
32.45
32.79
32.45
32.73
6,447
+0.28(+0.87%)
Mar 15, 2018
32.74
32.74
32.42
32.44
2,000
-0.11(-0.35%)
Mar 14, 2018
32.76
32.82
32.50
32.56
41,998
-0.42(-1.27%)
Mar 13, 2018
32.89
33.24
32.89
32.97
3,108
+0.27(+0.83%)
Mar 12, 2018
32.62
32.78
32.60
32.70
13,594
-0.02(-0.06%)
Mar 09, 2018
32.55
32.73
32.37
32.72
38,759
+0.49(+1.52%)
Mar 08, 2018
32.39
32.47
32.23
32.23
59,339
-0.30(-0.93%)
Mar 07, 2018
32.69
32.82
32.39
32.53
10,703
-0.09(-0.29%)
Mar 06, 2018
32.80
32.80
32.59
32.63
14,368
-0.17(-0.52%)
Mar 05, 2018
32.34
32.80
32.34
32.80
30,357
+0.46(+1.42%)
Mar 02, 2018
31.85
32.40
31.75
32.34
6,382
+0.15(+0.48%)
Mar 01, 2018
32.41
32.41
31.94
32.19
19,037
-0.28(-0.87%)
Feb 28, 2018
32.67
32.81
32.47
32.47
11,568
-0.09(-0.29%)
Feb 27, 2018
33.35
33.57
32.46
32.56
16,037
-0.50(-1.51%)
Feb 26, 2018
33.17
33.17
32.74
33.06
8,555
+0.33(+1.01%)
Feb 23, 2018
32.45
32.75
32.26
32.73
9,863
+0.57(+1.78%)
Feb 22, 2018
32.29
32.54
32.15
32.16
10,094
-0.12(-0.37%)
Feb 21, 2018
32.41
32.66
32.28
32.28
9,850
-0.10(-0.30%)
Feb 20, 2018
32.65
32.65
32.25
32.37
13,593
-0.43(-1.32%)
Feb 16, 2018
32.81
32.81
32.81
0
+0.06(+0.17%)
Feb 15, 2018
32.85
32.86
32.28
32.75
24,690
+0.41(+1.28%)
Feb 14, 2018
31.41
32.40
31.41
32.34
92,512
+0.64(+2.00%)
Feb 13, 2018
31.43
31.75
31.39
31.70
5,739
+0.51(+1.64%)
Feb 12, 2018
31.28
31.43
31.08
31.19
10,991
+0.05(+0.15%)
Feb 09, 2018
30.94
31.26
29.93
31.14
32,029
+0.10(+0.33%)
Feb 08, 2018
31.93
31.95
30.95
31.04
6,284
-1.07(-3.34%)
Feb 07, 2018
32.36
31.99
32.11
25,524
+0.49(+1.55%)
Feb 06, 2018
30.53
31.62
30.35
31.62
11,096
-0.02(-0.06%)
Feb 05, 2018
32.08
32.55
31.27
31.64
19,695
-0.81(-2.49%)
Feb 02, 2018
32.93
33.09
32.36
32.45
36,614
-0.88(-2.65%)
Feb 01, 2018
33.35
33.59
33.16
33.33
19,842
-0.24(-0.73%)
Jan 31, 2018
34.06
34.21
33.48
33.58
33,920
-0.39(-1.14%)
Jan 30, 2018
34.11
34.23
33.85
33.96
26,863
-0.63(-1.82%)
Jan 29, 2018
34.44
34.72
33.91
34.59
12,302
+0.07(+0.19%)
Jan 26, 2018
34.18
34.53
33.99
34.53
12,305
+0.63(+1.86%)
Jan 25, 2018
34.39
34.39
33.78
33.90
21,733
-0.32(-0.93%)
Jan 24, 2018
34.40
34.47
33.94
34.22
62,620
-0.19(-0.55%)
Jan 23, 2018
34.58
34.58
34.18
34.41
14,043
+0.08(+0.25%)
Jan 22, 2018
34.10
34.32
33.92
34.32
22,313
+0.38(+1.11%)
Jan 19, 2018
33.71
33.95
33.58
33.95
14,329
+0.42(+1.26%)
Jan 18, 2018
33.53
33.56
33.39
33.52
49,072
+0.07(+0.21%)
Jan 17, 2018
33.20
33.50
33.20
33.45
7,787
+0.38(+1.16%)
Jan 16, 2018
33.66
33.66
32.95
33.07
29,624
-0.30(-0.90%)
Jan 12, 2018
33.37
33.37
33.37
0
+0.57(+1.75%)
Jan 11, 2018
32.20
32.80
32.17
32.80
30,127
+0.78(+2.44%)
Jan 10, 2018
32.02
32.02
75,842
+0.31(+0.98%)
Jan 09, 2018
31.74
31.82
31.63
31.71
27,573
+0.18(+0.58%)
Jan 08, 2018
31.56
31.74
31.25
31.52
12,260
+0.39(+1.25%)
Jan 05, 2018
31.21
31.21
31.03
31.13
5,765
+0.14(+0.46%)
Jan 04, 2018
31.24
31.24
30.71
30.99
22,802
-0.27(-0.87%)
Jan 03, 2018
31.36
31.41
31.15
31.26
11,391
-0.22(-0.69%)
Jan 02, 2018
30.96
31.52
30.96
31.48
9,022
+0.62(+2.00%)
Dec 29, 2017
30.86
30.86
30.86
0
-0.16(-0.50%)
Dec 28, 2017
31.04
31.09
30.90
31.02
19,222
-0.02(-0.05%)
Dec 27, 2017
31.66
31.66
31.00
31.04
19,641
-0.33(-1.07%)
Dec 26, 2017
30.94
31.47
30.94
31.37
15,630
+0.34(+1.11%)
Dec 22, 2017
31.05
31.07
30.93
31.03
38,806
-0.05(-0.15%)
Dec 21, 2017
31.08
31.17
31.07
31.07
5,907
+0.16(+0.51%)
Dec 20, 2017
30.76
30.95
30.76
30.91
6,161
+0.15(+0.48%)
Dec 19, 2017
30.90
30.90
30.72
30.77
2,849
-0.14(-0.47%)
Dec 18, 2017
30.64
30.92
30.64
30.91
10,943
+0.37(+1.21%)
Dec 15, 2017
30.52
30.62
30.51
30.54
11,480
+0.39(+1.30%)
Dec 14, 2017
30.56
30.58
30.02
30.15
14,774
-0.39(-1.29%)
Dec 13, 2017
30.44
30.56
30.43
30.55
5,193
+0.03(+0.10%)
Dec 12, 2017
30.33
30.63
30.33
30.51
20,647
+0.19(+0.61%)
Dec 11, 2017
30.37
30.39
30.25
30.33
15,741
+0.09(+0.29%)
Dec 08, 2017
30.17
30.26
29.92
30.24
13,491
+0.36(+1.20%)
Dec 07, 2017
29.75
29.97
29.75
29.88
11,560
+0.25(+0.84%)
Dec 06, 2017
29.58
29.79
29.58
29.63
5,266
-0.10(-0.34%)
Dec 05, 2017
30.50
30.50
29.73
29.73
16,036
-0.43(-1.43%)
Dec 04, 2017
29.81
30.42
29.81
30.16
9,862
+0.89(+3.04%)
Dec 01, 2017
29.49
29.49
29.28
29.28
1,658
-0.18(-0.60%)
Nov 30, 2017
29.79
29.79
29.45
29.45
1,372
+0.05(+0.18%)
Nov 29, 2017
29.40
29.40
29.40
29.40
710
+1.11(+3.91%)
Nov 28, 2017
27.96
28.29
27.96
28.29
6,940
+0.54(+1.93%)
Nov 27, 2017
27.81
27.81
27.69
27.76
2,571
-0.22(-0.80%)
Nov 24, 2017
27.98
27.98
27.98
27.98
1,157
+0.03(+0.11%)
Nov 22, 2017
27.92
27.96
27.90
27.95
4,654
+0.12(+0.43%)
Nov 21, 2017
27.81
27.89
27.79
27.83
57,061
-0.06(-0.20%)
Nov 20, 2017
27.70
27.91
27.62
27.88
3,397
+0.27(+0.98%)
Nov 17, 2017
27.58
27.62
27.58
27.61
3,681
+0.62(+2.31%)
Nov 16, 2017
26.75
27.05
26.75
26.99
6,049
+0.44(+1.65%)
Nov 15, 2017
26.34
26.62
26.34
26.55
3,533
+0.04(+0.14%)
Nov 14, 2017
26.42
26.52
26.42
26.52
2,906
+0.13(+0.49%)
Nov 13, 2017
26.60
26.73
26.34
26.39
7,690
-0.40(-1.50%)
Nov 10, 2017
26.79
26.81
26.79
26.79
5,862
+0.24(+0.90%)
Nov 09, 2017
25.90
26.60
25.90
26.55
12,870
+0.35(+1.32%)
Nov 08, 2017
25.98
26.20
25.98
26.20
8,152
+0.25(+0.95%)
Nov 07, 2017
26.11
26.11
25.95
25.96
11,438
-0.39(-1.50%)
Nov 06, 2017
26.35
26.35
26.32
26.35
3,162
+0.05(+0.19%)
Nov 03, 2017
26.36
26.37
26.30
26.30
764
-0.12(-0.46%)
Nov 02, 2017
26.41
26.48
26.41
26.42
5,443
-0.05(-0.19%)
Nov 01, 2017
26.47
26.47
26.47
26.47
288
+0.13(+0.49%)
Oct 31, 2017
26.37
26.38
26.34
26.34
4,521
-0.09(-0.35%)
Oct 30, 2017
26.55
26.55
26.34
26.43
5,397
-0.20(-0.73%)
Oct 27, 2017
26.56
26.63
26.56
26.63
1,668
-0.54(-1.99%)
Oct 26, 2017
27.23
27.23
27.17
27.17
834
-0.04(-0.13%)
Oct 25, 2017
27.16
27.34
27.16
27.20
1,990
-0.57(-2.07%)
Oct 24, 2017
27.78
27.84
27.76
27.78
6,333
+0.03(+0.09%)
Oct 23, 2017
27.70
28.00
27.70
27.75
3,373
+0.27(+1.00%)
Oct 20, 2017
27.39
27.49
27.39
27.48
453
+0.45(+1.67%)
Oct 19, 2017
26.96
27.03
26.96
27.03
9,628
-0.03(-0.12%)
Oct 18, 2017
27.09
27.09
27.06
27.06
1,538
+0.16(+0.59%)
Oct 17, 2017
26.86
26.90
26.86
26.90
1,180
+0.03(+0.12%)
Oct 16, 2017
27.00
27.00
26.83
26.87
1,831
-0.28(-1.03%)
Oct 13, 2017
27.10
27.26
27.07
27.15
3,442
-0.14(-0.52%)
Oct 11, 2017
27.29
27.29
27.29
73
-0.03(-0.12%)
Oct 10, 2017
27.42
27.42
27.27
27.32
932
+0.10(+0.36%)
Oct 09, 2017
27.26
27.26
27.20
27.22
621
-0.24(-0.86%)
Oct 06, 2017
27.60
27.60
27.46
27.46
37,871
-0.23(-0.84%)
Oct 05, 2017
27.69
27.69
27.69
27.69
234
+0.18(+0.64%)
Oct 04, 2017
27.56
27.62
27.52
27.52
11,102
-0.01(-0.04%)
Oct 03, 2017
27.53
27.53
27.53
27.53
215
+0.05(+0.20%)
Oct 02, 2017
27.36
27.48
27.36
27.47
2,217
+0.03(+0.11%)
Sep 29, 2017
27.53
27.53
27.44
27.44
1,048
-0.11(-0.39%)
Sep 28, 2017
27.92
27.92
27.42
27.55
3,232
-0.09(-0.34%)
Sep 27, 2017
27.34
27.65
27.34
27.64
3,983
+0.13(+0.47%)
Sep 26, 2017
27.44
27.51
27.44
27.51
1,259
+0.17(+0.61%)
Sep 25, 2017
27.38
27.38
27.28
27.34
2,441
+0.14(+0.51%)
Sep 22, 2017
26.89
27.20
26.89
27.20
12,223
+0.40(+1.49%)
Sep 21, 2017
26.76
26.85
26.76
26.81
6,016
-0.34(-1.24%)
Sep 19, 2017
27.14
152
+0.07(+0.25%)
Sep 18, 2017
27.50
27.50
27.03
27.07
4,695
-0.20(-0.75%)
Sep 15, 2017
27.27
27.32
27.25
27.28
16,335
+0.05(+0.20%)
Sep 14, 2017
27.26
27.27
27.20
27.22
1,518
-0.03(-0.10%)
Sep 13, 2017
27.06
27.25
27.06
27.25
1,633
-0.05(-0.20%)
Sep 12, 2017
27.20
27.30
27.20
27.30
625
+0.19(+0.71%)
Sep 11, 2017
26.99
27.11
26.97
27.11
27,874
+0.37(+1.37%)
Sep 08, 2017
26.74
26.75
26.74
26.75
539
-0.04(-0.16%)
Sep 07, 2017
26.75
26.82
26.75
26.79
4,220
-0.04(-0.14%)
Sep 06, 2017
26.79
26.83
26.77
26.82
9,663
+0.22(+0.84%)
Sep 05, 2017
26.75
26.75
26.51
26.60
8,897
-0.15(-0.57%)
Sep 01, 2017
26.76
26.76
26.76
26.76
470
+0.21(+0.79%)
Aug 31, 2017
26.55
26.55
26.55
26.55
107
+0.19(+0.74%)
Aug 30, 2017
26.29
26.36
26.24
26.35
6,790
+0.04(+0.14%)
Aug 29, 2017
26.31
26.31
26.31
26.31
107
-0.05(-0.18%)
Aug 25, 2017
26.36
12
+0.14(+0.54%)
Aug 24, 2017
26.21
26.22
26.21
26.22
1,732
+0.04(+0.14%)
Aug 23, 2017
26.16
26.23
26.14
26.19
6,513
+0.13(+0.48%)
Aug 22, 2017
26.06
26.07
26.06
26.06
6,691
+0.21(+0.82%)
Aug 21, 2017
25.71
25.85
25.71
25.85
3,994
-0.06(-0.23%)
Aug 18, 2017
25.96
26.00
25.91
25.91
3,394
-0.52(-1.95%)
Aug 16, 2017
26.42
26.42
26.42
0
-0.08(-0.29%)
Aug 15, 2017
26.49
26.50
26.49
26.50
961
-0.05(-0.19%)
Aug 14, 2017
26.56
26.56
26.56
26.55
884
+0.16(+0.62%)
Aug 11, 2017
26.46
26.46
26.39
26.39
1,387
-0.06(-0.23%)
Aug 10, 2017
26.45
26.45
26.45
26.45
246
-0.48(-1.77%)
Aug 09, 2017
26.89
26.97
26.79
26.93
9,798
-0.06(-0.24%)
Aug 08, 2017
26.90
27.03
26.90
26.99
2,453
-0.07(-0.27%)
Aug 07, 2017
26.96
27.07
26.96
27.07
3,352
+0.18(+0.68%)
Aug 04, 2017
26.88
26.89
26.88
26.88
541
+0.10(+0.37%)
Aug 02, 2017
26.78
26.78
26.78
0
+0.06(+0.21%)
Aug 01, 2017
26.64
26.76
26.59
26.73
3,315
-0.00(-0.02%)
Jul 31, 2017
26.78
26.81
26.73
26.73
4,283
+0.04(+0.14%)
Jul 28, 2017
27.01
27.01
26.68
26.69
2,798
-0.30(-1.10%)
Jul 27, 2017
26.95
26.99
26.95
26.99
1,040
-0.04(-0.14%)
Jul 26, 2017
26.98
27.13
26.92
27.03
8,097
+0.24(+0.88%)
Jul 21, 2017
26.79
75
-0.06(-0.23%)
Jul 20, 2017
26.84
26.93
26.84
26.85
8,972
+0.01(+0.05%)
Jul 19, 2017
26.83
26.84
26.83
26.84
433
+0.21(+0.79%)
Jul 18, 2017
26.72
26.72
26.62
26.63
2,086
-0.19(-0.73%)
Jul 17, 2017
26.62
26.83
26.62
26.83
615
+0.14(+0.52%)
Jul 14, 2017
26.70
26.76
26.69
26.69
19,434
+0.18(+0.69%)
Jul 12, 2017
26.50
26.50
26.50
0
+0.12(+0.46%)
Jul 11, 2017
26.54
26.54
26.38
26.38
3,080
+0.00(+0.00%)
Jul 10, 2017
26.81
26.81
26.36
26.38
7,405
+0.06(+0.21%)
Jul 07, 2017
26.40
26.40
26.32
26.32
651
-0.05(-0.20%)
Jul 06, 2017
26.86
26.86
26.35
26.38
1,556
-0.17(-0.65%)
Jul 05, 2017
26.61
26.61
26.55
26.55
9,822
-0.15(-0.55%)
Jul 03, 2017
26.70
26.70
26.70
26.70
115
+0.22(+0.85%)
Jun 30, 2017
26.43
26.53
26.37
26.47
8,965
+0.14(+0.53%)
Jun 29, 2017
26.44
26.53
26.21
26.33
9,010
+0.04(+0.14%)
Jun 28, 2017
26.31
26.31
26.25
26.30
1,232
+0.21(+0.82%)
Jun 27, 2017
26.26
26.26
26.08
26.08
787
-0.17(-0.64%)
Jun 26, 2017
26.25
26.25
26.25
26.25
637
+0.16(+0.61%)
Jun 23, 2017
26.05
26.15
26.05
26.09
4,980
+0.09(+0.35%)
Jun 22, 2017
26.01
26.05
25.98
26.00
25,430
+0.27(+1.04%)
Jun 21, 2017
25.75
25.77
25.59
25.73
14,297
-0.26(-1.00%)
Jun 19, 2017
25.99
75
+0.16(+0.61%)
Jun 16, 2017
25.88
25.88
25.74
25.83
20,681
+0.44(+1.71%)
Jun 15, 2017
25.39
25.43
25.30
25.40
21,263
-0.26(-1.02%)
Jun 14, 2017
25.66
25.66
25.66
25.66
570
+0.18(+0.69%)
Jun 12, 2017
25.48
25.48
25.48
0
+0.09(+0.37%)
Jun 08, 2017
25.39
25.39
25.39
0
-0.04(-0.14%)
Jun 07, 2017
25.43
25.43
25.42
25.43
2,210
-0.10(-0.40%)
Jun 06, 2017
25.51
25.53
25.51
25.53
385
-0.09(-0.36%)
Jun 05, 2017
25.57
25.68
25.56
25.62
20,922
-0.02(-0.07%)
Jun 02, 2017
25.58
25.64
25.58
25.64
7,161
+0.06(+0.22%)
Jun 01, 2017
25.41
25.62
25.37
25.58
4,820
+0.40(+1.57%)
May 31, 2017
24.92
25.19
24.92
25.19
12,139
+0.14(+0.55%)
May 30, 2017
25.08
25.12
25.04
25.05
13,321
+0.03(+0.11%)
May 25, 2017
25.02
385
+0.00(+0.00%)
May 24, 2017
24.97
25.06
24.97
25.02
7,023
+0.06(+0.24%)
May 23, 2017
24.98
24.98
24.95
24.96
1,699
-0.08(-0.30%)
May 22, 2017
24.97
25.06
24.97
25.03
18,250
+0.08(+0.32%)
May 19, 2017
24.86
24.96
24.86
24.96
2,216
+0.13(+0.52%)
May 18, 2017
24.87
24.87
24.83
24.83
1,904
+0.06(+0.23%)
May 17, 2017
25.02
25.02
24.77
24.77
5,922
-0.55(-2.19%)
May 16, 2017
25.35
25.40
25.28
25.32
7,326
-0.11(-0.44%)
May 15, 2017
25.37
25.52
25.37
25.43
3,269
+0.07(+0.29%)
May 12, 2017
25.51
25.51
25.36
25.36
1,655
-0.16(-0.62%)
May 11, 2017
25.52
25.52
25.52
25.52
1,624
-0.13(-0.50%)
May 10, 2017
25.53
25.66
25.53
25.65
13,186
+0.04(+0.14%)
May 09, 2017
25.56
25.61
25.56
25.61
2,016
+0.09(+0.36%)
May 08, 2017
25.51
25.55
25.51
25.52
1,240
+0.29(+1.14%)
May 04, 2017
25.23
105
+0.12(+0.49%)
May 03, 2017
25.10
25.11
25.07
25.11
810
-0.13(-0.53%)
May 02, 2017
25.24
25.24
25.18
25.24
4,618
-0.10(-0.41%)
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
.