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 (%)
Oct 30, 2015
19.90
19.90
19.86
19.86
5,830
+0.17(+0.89%)
Oct 29, 2015
19.72
19.72
19.68
19.68
10,538
+0.23(+1.17%)
Oct 27, 2015
19.70
19.70
19.40
19.46
103
-0.36(-1.80%)
Oct 26, 2015
19.92
19.93
19.76
19.81
29,239
-0.24(-1.17%)
Oct 23, 2015
20.09
20.09
20.05
20.05
9,159
+0.18(+0.92%)
Oct 22, 2015
19.87
19.87
19.87
19.87
114
+0.12(+0.62%)
Oct 20, 2015
19.74
19.78
19.70
19.74
2
+0.19(+0.96%)
Oct 19, 2015
19.56
19.56
19.56
19.56
1,018
-0.23(-1.17%)
Oct 15, 2015
19.71
19.80
19.71
19.79
14,672
+0.17(+0.89%)
Oct 14, 2015
19.62
19.62
19.61
19.61
1,525
-0.05(-0.27%)
Oct 13, 2015
19.87
19.89
19.67
19.67
6,504
-0.15(-0.75%)
Oct 12, 2015
19.81
19.81
19.81
19.81
1,746
-0.22(-1.09%)
Oct 09, 2015
20.01
20.03
20.00
20.03
5,894
-0.13(-0.65%)
Oct 08, 2015
19.97
20.22
19.97
20.16
7,533
+0.25(+1.27%)
Oct 07, 2015
19.93
19.93
19.83
19.91
38,890
+0.31(+1.56%)
Oct 06, 2015
19.65
19.65
19.61
19.61
7,887
+0.30(+1.54%)
Oct 05, 2015
19.31
19.31
19.31
19.31
1,582
+0.56(+2.97%)
Oct 02, 2015
18.75
18.75
18.75
18.75
2,562
+0.22(+1.18%)
Oct 01, 2015
18.38
18.53
18.38
18.53
7,538
-0.09(-0.47%)
Sep 30, 2015
18.51
18.62
18.51
18.62
10,961
+0.30(+1.62%)
Sep 29, 2015
18.44
18.50
18.30
18.32
11,597
-0.10(-0.52%)
Sep 28, 2015
18.56
18.58
18.38
18.42
36,026
-0.33(-1.77%)
Sep 25, 2015
18.75
18.86
18.64
18.75
622,860
+0.00(+0.00%)
Sep 24, 2015
18.55
18.75
18.55
18.75
3,097
-0.02(-0.12%)
Sep 23, 2015
18.77
18.77
18.77
18.77
428
-0.09(-0.48%)
Sep 22, 2015
19.12
19.12
18.86
18.86
34,564
-0.51(-2.65%)
Sep 21, 2015
19.38
19.38
19.38
19.38
1,317
+0.06(+0.31%)
Sep 18, 2015
19.61
19.65
19.31
19.32
72,443
-0.58(-2.92%)
Sep 17, 2015
19.90
19.90
19.90
19.90
115
-0.02(-0.09%)
Sep 16, 2015
19.91
19.91
19.91
19.91
164
+0.13(+0.64%)
Sep 15, 2015
19.67
19.79
19.67
19.79
1,036
+0.25(+1.30%)
Sep 14, 2015
19.59
19.61
19.53
19.53
715
-0.07(-0.35%)
Sep 11, 2015
19.49
19.60
19.49
19.60
16,676
+0.13(+0.67%)
Sep 10, 2015
19.47
19.47
19.47
19.47
115
-0.10(-0.49%)
Sep 09, 2015
19.87
19.87
19.57
19.57
2,311
+0.03(+0.13%)
Sep 08, 2015
19.46
19.58
19.46
19.54
4,448
+0.33(+1.70%)
Sep 04, 2015
19.22
19.22
19.22
19.22
576
-0.31(-1.58%)
Sep 03, 2015
19.67
19.67
19.52
19.52
346
+0.16(+0.81%)
Sep 02, 2015
19.39
19.39
19.10
19.37
13,597
+0.28(+1.45%)
Sep 01, 2015
19.15
19.27
18.96
19.09
16,676
-0.49(-2.53%)
Aug 31, 2015
19.35
19.59
19.35
19.59
3,570
+0.04(+0.22%)
Aug 28, 2015
19.43
19.58
19.40
19.54
182,068
+0.31(+1.59%)
Aug 27, 2015
19.37
19.37
19.24
19.24
405
+0.36(+1.90%)
Aug 26, 2015
18.62
18.90
18.62
18.88
2,564
+0.38(+2.08%)
Aug 25, 2015
18.98
18.98
18.49
18.49
45,443
-0.09(-0.47%)
Aug 24, 2015
12.17
19.00
19.36
18.58
24,561
-0.78(-4.03%)
Aug 21, 2015
19.68
19.76
19.36
19.36
2,753
-0.53(-2.66%)
Aug 20, 2015
19.88
19.95
19.86
19.89
18,455
-0.56(-2.76%)
Aug 18, 2015
20.50
20.45
20.45
20.45
2,880
-0.05(-0.25%)
Aug 14, 2015
20.51
20.51
20.51
20.51
11
-0.02(-0.08%)
Aug 11, 2015
20.55
20.52
20.52
20.52
5,646
+0.37(+1.85%)
Aug 10, 2015
20.15
20.15
20.15
20.15
2,304
+0.00(+0.00%)
Aug 07, 2015
20.19
20.21
20.13
20.15
11,987
-0.15(-0.73%)
Aug 06, 2015
20.11
20.30
20.11
20.30
14,350
+0.01(+0.04%)
Aug 05, 2015
20.25
20.31
20.25
20.29
14,529
+0.23(+1.17%)
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
.