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 (%)
Nov 30, 2016
25.97
26.17
25.97
26.16
5,940
+0.68(+2.67%)
Nov 29, 2016
25.75
25.75
25.47
25.48
1,988
-0.28(-1.09%)
Nov 28, 2016
25.84
25.97
25.76
25.76
3,817
-0.17(-0.66%)
Nov 25, 2016
25.97
25.99
25.93
25.93
3,150
-0.02(-0.08%)
Nov 23, 2016
25.95
25.95
25.95
0
-0.10(-0.39%)
Nov 22, 2016
25.89
26.19
25.89
26.05
4,650
+0.26(+1.01%)
Nov 21, 2016
25.50
25.90
25.50
25.79
1,077
+0.31(+1.22%)
Nov 18, 2016
25.58
25.86
25.48
25.48
4,994
+0.09(+0.35%)
Nov 16, 2016
25.39
25.39
25.39
0
-0.19(-0.74%)
Nov 15, 2016
25.50
25.71
25.40
25.58
6,450
+0.15(+0.58%)
Nov 14, 2016
25.13
25.45
25.13
25.43
5,646
+0.77(+3.13%)
Nov 11, 2016
24.66
24.66
24.66
24.66
347
-0.06(-0.24%)
Nov 10, 2016
24.32
24.83
24.32
24.72
6,591
+0.45(+1.85%)
Nov 09, 2016
23.95
24.27
23.95
24.27
2,442
+0.66(+2.80%)
Nov 08, 2016
23.41
23.88
23.41
23.61
3,234
-0.04(-0.17%)
Nov 07, 2016
23.55
23.65
23.55
23.65
5,497
+0.41(+1.76%)
Nov 04, 2016
23.29
23.46
23.24
23.24
1,005
-0.20(-0.85%)
Nov 03, 2016
23.47
23.91
23.44
23.44
1,629
-0.06(-0.26%)
Nov 02, 2016
23.42
23.81
23.42
23.50
4,507
-0.26(-1.11%)
Nov 01, 2016
24.53
24.53
23.35
23.76
3,021
-0.58(-2.36%)
Oct 31, 2016
24.29
24.34
24.29
24.34
2,153
+0.02(+0.08%)
Oct 28, 2016
24.51
24.62
24.20
24.32
5,285
+0.02(+0.08%)
Oct 27, 2016
24.50
24.50
24.17
24.30
6,230
-0.36(-1.48%)
Oct 26, 2016
24.61
24.71
24.40
24.66
3,382
+0.26(+1.09%)
Oct 25, 2016
24.44
24.57
24.31
24.40
1,422
-0.14(-0.57%)
Oct 24, 2016
24.54
24.54
24.54
24.54
426
-0.01(-0.04%)
Oct 21, 2016
24.49
24.71
24.45
24.55
4,634
-0.04(-0.16%)
Oct 20, 2016
24.83
24.83
24.59
24.59
1,355
-0.25(-1.00%)
Oct 19, 2016
24.41
24.85
24.41
24.84
2,428
+0.25(+1.01%)
Oct 18, 2016
24.45
24.59
24.45
24.59
229
+0.09(+0.36%)
Oct 17, 2016
24.23
24.56
24.23
24.50
3,318
+0.05(+0.22%)
Oct 14, 2016
24.79
24.79
24.45
24.45
2,225
-0.11(-0.45%)
Oct 13, 2016
24.50
24.56
24.34
24.56
4,648
-0.39(-1.58%)
Oct 12, 2016
24.84
24.95
24.84
24.95
837
+0.30(+1.24%)
Oct 11, 2016
24.92
24.92
24.56
24.65
10,068
-0.34(-1.36%)
Oct 10, 2016
24.99
24.99
24.99
24.99
603
+0.22(+0.89%)
Oct 06, 2016
24.64
24.79
24.64
24.77
63
+0.00(+0.00%)
Oct 05, 2016
24.49
25.09
24.48
24.77
2,758
+0.31(+1.27%)
Oct 04, 2016
24.81
24.92
24.39
24.46
7,582
-0.47(-1.87%)
Oct 03, 2016
24.85
25.03
24.78
24.93
4,469
-0.24(-0.97%)
Sep 30, 2016
24.98
25.17
24.98
25.17
378
+0.52(+2.11%)
Sep 29, 2016
24.93
25.13
24.61
24.65
44,298
-0.28(-1.12%)
Sep 28, 2016
24.62
24.93
24.40
24.93
3,025
+0.53(+2.15%)
Sep 27, 2016
24.37
24.53
24.22
24.40
17,255
+0.11(+0.47%)
Sep 26, 2016
24.44
24.47
24.29
24.29
4,419
-0.32(-1.30%)
Sep 23, 2016
24.57
24.61
24.48
24.61
2,624
+0.10(+0.41%)
Sep 22, 2016
24.51
24.51
24.51
24.51
440
+0.00(+0.00%)
Sep 21, 2016
24.25
24.51
24.09
24.51
5,517
+0.57(+2.38%)
Sep 20, 2016
24.20
24.20
23.94
23.94
5,708
-0.25(-1.03%)
Sep 19, 2016
24.68
24.68
24.12
24.19
10,547
-0.04(-0.17%)
Sep 16, 2016
24.28
24.29
24.16
24.23
3,133
+0.17(+0.71%)
Sep 14, 2016
25.44
24.06
24.06
24.06
4,300
-0.17(-0.70%)
Sep 13, 2016
24.53
24.53
24.13
24.23
1,949
-0.32(-1.28%)
Sep 12, 2016
24.29
24.55
24.17
24.55
3,618
-0.09(-0.36%)
Sep 09, 2016
24.81
24.84
24.64
24.64
2,540
-0.50(-2.01%)
Sep 08, 2016
25.16
25.16
25.13
25.14
3,003
-0.06(-0.23%)
Sep 07, 2016
25.06
25.20
25.03
25.20
3,924
+0.19(+0.76%)
Sep 06, 2016
24.83
25.01
24.82
25.01
35,717
+0.20(+0.80%)
Sep 02, 2016
24.93
24.81
24.81
24.81
2,700
+0.09(+0.36%)
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
.