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 (%)
Aug 30, 2019
28.10
28.18
27.98
28.07
10,134
+0.22(+0.81%)
Aug 29, 2019
27.88
27.97
27.75
27.84
16,394
+0.28(+1.03%)
Aug 28, 2019
27.16
27.62
27.13
27.56
23,808
+0.27(+1.00%)
Aug 27, 2019
28.12
28.13
27.24
27.28
15,192
-0.54(-1.93%)
Aug 26, 2019
27.92
27.98
27.73
27.82
92,837
+0.09(+0.32%)
Aug 23, 2019
28.50
28.67
27.61
27.73
38,899
-1.31(-4.50%)
Aug 22, 2019
28.81
29.06
28.81
29.04
6,279
+0.36(+1.25%)
Aug 21, 2019
28.71
28.81
28.66
28.68
54,842
+0.23(+0.79%)
Aug 20, 2019
28.75
28.75
28.45
28.45
12,367
-0.46(-1.59%)
Aug 19, 2019
28.85
29.01
28.80
28.91
33,646
+0.57(+1.99%)
Aug 16, 2019
28.04
28.50
28.00
28.35
41,458
+0.58(+2.08%)
Aug 15, 2019
28.38
28.42
27.53
27.77
44,294
-0.55(-1.93%)
Aug 14, 2019
29.03
29.09
28.32
28.32
102,979
-1.49(-5.01%)
Aug 13, 2019
29.16
30.28
29.08
29.81
61,340
+0.62(+2.13%)
Aug 12, 2019
29.45
29.47
29.08
29.19
8,192
-0.46(-1.54%)
Aug 09, 2019
30.06
30.06
29.53
29.65
10,236
-0.49(-1.62%)
Aug 08, 2019
30.07
30.16
29.99
30.14
10,007
+0.31(+1.04%)
Aug 07, 2019
29.50
29.87
29.41
29.83
41,019
+0.09(+0.30%)
Aug 06, 2019
29.95
29.95
29.33
29.74
66,613
+0.04(+0.13%)
Aug 05, 2019
29.83
30.06
29.39
29.70
75,069
-0.65(-2.16%)
Aug 02, 2019
30.40
30.49
30.16
30.35
68,176
-0.33(-1.08%)
Aug 01, 2019
31.30
31.55
30.38
30.68
17,679
-0.48(-1.54%)
Jul 31, 2019
31.49
31.50
30.88
31.16
42,270
-0.32(-1.02%)
Jul 30, 2019
31.31
31.51
31.15
31.48
61,336
-0.03(-0.09%)
Jul 29, 2019
31.46
31.54
31.28
31.51
69,966
+0.03(+0.09%)
Jul 26, 2019
31.39
31.54
31.27
31.48
285,094
+0.18(+0.56%)
Jul 25, 2019
31.51
31.51
31.16
31.31
25,086
-0.22(-0.71%)
Jul 24, 2019
31.22
31.59
31.14
31.53
13,753
+0.56(+1.80%)
Jul 23, 2019
30.80
31.00
30.60
30.98
56,132
+0.26(+0.84%)
Jul 22, 2019
30.85
30.85
30.61
30.72
5,702
-0.13(-0.43%)
Jul 19, 2019
30.94
31.07
30.85
30.85
8,598
+0.04(+0.14%)
Jul 18, 2019
30.63
30.82
30.63
30.81
3,505
+0.06(+0.18%)
Jul 17, 2019
31.21
31.21
30.75
30.75
31,133
-0.50(-1.59%)
Jul 16, 2019
31.43
31.43
31.19
31.25
13,045
-0.12(-0.37%)
Jul 15, 2019
31.39
31.39
31.29
31.37
28,300
+0.00(+0.01%)
Jul 12, 2019
31.04
31.44
31.04
31.36
14,331
+0.34(+1.09%)
Jul 11, 2019
31.04
31.04
30.80
31.03
12,022
+0.31(+1.02%)
Jul 10, 2019
30.74
30.84
30.59
30.71
61,018
+0.11(+0.35%)
Jul 09, 2019
30.72
30.72
30.53
30.61
55,051
-0.25(-0.82%)
Jul 08, 2019
30.73
30.89
30.68
30.86
14,763
-0.01(-0.03%)
Jul 05, 2019
30.57
30.87
30.48
30.87
12,386
+0.23(+0.74%)
Jul 03, 2019
30.43
30.69
30.37
30.64
5,834
+0.28(+0.92%)
Jul 02, 2019
30.44
30.46
30.24
30.36
70,289
-0.23(-0.77%)
Jul 01, 2019
30.79
30.93
30.44
30.60
8,917
+0.19(+0.61%)
Jun 28, 2019
30.31
30.45
30.21
30.41
40,332
+0.40(+1.33%)
Jun 27, 2019
29.71
30.02
29.71
30.01
7,473
+0.41(+1.39%)
Jun 26, 2019
29.48
29.69
29.48
29.60
13,246
+0.29(+0.98%)
Jun 25, 2019
29.60
29.60
29.27
29.31
51,736
-0.20(-0.68%)
Jun 24, 2019
29.69
29.71
29.47
29.51
26,541
-0.20(-0.66%)
Jun 21, 2019
29.64
29.80
29.45
29.71
22,725
+0.03(+0.10%)
Jun 20, 2019
29.73
29.80
29.45
29.68
102,052
+0.31(+1.06%)
Jun 19, 2019
29.27
29.50
29.24
29.36
27,547
+0.11(+0.37%)
Jun 18, 2019
29.07
29.43
29.06
29.26
22,121
+0.34(+1.18%)
Jun 17, 2019
28.87
29.01
28.75
28.92
113,323
+0.03(+0.10%)
Jun 14, 2019
28.93
28.97
28.75
28.89
131,644
-0.05(-0.18%)
Jun 13, 2019
28.57
29.02
28.57
28.94
20,921
+0.46(+1.62%)
Jun 12, 2019
28.68
28.68
28.48
28.48
12,317
-0.20(-0.68%)
Jun 11, 2019
28.68
28.93
28.66
28.67
47,201
+0.12(+0.41%)
Jun 10, 2019
28.51
28.76
28.47
28.55
19,149
+0.14(+0.51%)
Jun 07, 2019
28.31
28.52
28.28
28.41
11,380
+0.17(+0.62%)
Jun 06, 2019
28.35
28.36
28.00
28.23
37,466
-0.11(-0.38%)
Jun 05, 2019
28.67
28.81
28.18
28.34
55,405
-0.26(-0.91%)
Jun 04, 2019
28.23
28.60
28.23
28.60
42,541
+0.68(+2.42%)
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
.