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 (%)
Mar 29, 2019
31.50
31.54
31.44
31.51
4,758
+0.22(+0.71%)
Mar 28, 2019
31.48
31.57
31.21
31.29
29,595
-0.06(-0.18%)
Mar 27, 2019
31.44
31.51
31.13
31.35
8,523
+0.02(+0.08%)
Mar 26, 2019
31.12
31.41
31.12
31.32
22,647
+0.48(+1.55%)
Mar 25, 2019
30.71
31.17
30.71
30.84
16,387
+0.14(+0.47%)
Mar 22, 2019
31.34
31.39
30.63
30.70
6,621
-0.84(-2.67%)
Mar 21, 2019
31.01
31.63
30.98
31.54
29,831
+0.56(+1.81%)
Mar 20, 2019
31.20
31.20
30.80
30.98
58,777
-0.41(-1.29%)
Mar 19, 2019
31.53
31.76
31.39
31.39
5,484
-0.06(-0.18%)
Mar 18, 2019
31.30
31.46
31.20
31.44
8,480
+0.30(+0.96%)
Mar 15, 2019
31.27
31.39
31.10
31.14
18,828
+0.05(+0.16%)
Mar 14, 2019
31.21
31.24
31.02
31.10
17,843
-0.23(-0.74%)
Mar 13, 2019
31.27
31.44
31.22
31.33
6,081
+0.11(+0.34%)
Mar 12, 2019
31.24
31.30
31.11
31.22
11,147
+0.01(+0.04%)
Mar 11, 2019
30.73
31.22
30.73
31.21
27,184
+0.56(+1.83%)
Mar 08, 2019
30.42
30.65
30.34
30.65
16,999
-0.14(-0.44%)
Mar 07, 2019
30.99
30.99
30.68
30.78
15,484
-0.42(-1.36%)
Mar 06, 2019
31.58
31.58
31.19
31.21
7,006
-0.40(-1.25%)
Mar 05, 2019
31.78
31.78
31.52
31.60
53,296
-0.02(-0.06%)
Mar 04, 2019
31.99
32.04
31.53
31.62
41,241
-0.27(-0.85%)
Mar 01, 2019
32.06
32.37
31.87
31.89
246,804
+0.56(+1.79%)
Feb 28, 2019
31.06
31.36
30.96
31.33
17,836
-0.05(-0.15%)
Feb 27, 2019
31.59
31.59
31.36
31.38
116,320
-0.20(-0.63%)
Feb 26, 2019
31.63
31.84
31.47
31.58
20,743
-0.20(-0.62%)
Feb 25, 2019
31.86
31.98
31.73
31.78
56,958
+0.15(+0.49%)
Feb 22, 2019
31.44
31.64
31.36
31.62
35,864
+0.24(+0.77%)
Feb 21, 2019
31.70
31.70
31.24
31.38
225,855
-0.38(-1.18%)
Feb 20, 2019
31.85
31.92
31.70
31.76
44,983
-0.14(-0.44%)
Feb 19, 2019
31.61
31.97
31.61
31.90
75,124
+0.28(+0.90%)
Feb 15, 2019
31.67
31.73
31.59
31.61
51,309
+0.14(+0.43%)
Feb 14, 2019
31.35
31.67
31.21
31.48
124,274
+0.02(+0.06%)
Feb 13, 2019
31.36
31.48
31.18
31.46
66,072
+0.26(+0.83%)
Feb 12, 2019
31.14
31.31
31.13
31.20
38,233
+0.36(+1.16%)
Feb 11, 2019
30.89
30.93
30.72
30.84
126,687
+0.01(+0.05%)
Feb 08, 2019
30.76
30.90
30.58
30.83
16,584
-0.26(-0.82%)
Feb 07, 2019
31.29
31.29
30.86
31.08
11,455
-0.34(-1.07%)
Feb 06, 2019
31.53
31.53
31.31
31.42
61,162
+0.11(+0.34%)
Feb 05, 2019
31.29
31.42
31.07
31.32
266,683
+0.20(+0.65%)
Feb 04, 2019
30.89
31.12
30.71
31.11
16,014
+0.20(+0.66%)
Feb 01, 2019
30.92
30.97
30.69
30.91
16,481
-0.09(-0.28%)
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%)
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
.