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 (%)
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%)
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
.