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 (%)
May 31, 2017
26.95
27.24
26.95
27.24
11,224
+0.15(+0.55%)
May 30, 2017
27.13
27.17
27.08
27.09
12,317
+0.03(+0.11%)
May 25, 2017
27.06
356
+0.00(+0.00%)
May 24, 2017
27.01
27.10
27.01
27.06
6,494
+0.06(+0.24%)
May 23, 2017
27.02
27.02
26.98
27.00
1,571
-0.08(-0.30%)
May 22, 2017
27.01
27.10
27.01
27.08
16,874
+0.09(+0.32%)
May 19, 2017
26.89
26.99
26.89
26.99
2,049
+0.14(+0.52%)
May 18, 2017
26.90
26.90
26.85
26.85
1,761
+0.06(+0.23%)
May 17, 2017
27.07
27.07
26.79
26.79
5,476
-0.60(-2.19%)
May 16, 2017
27.42
27.47
27.34
27.39
6,774
-0.12(-0.44%)
May 15, 2017
27.44
27.61
27.44
27.51
3,023
+0.08(+0.29%)
May 12, 2017
27.59
27.59
27.43
27.43
1,531
-0.17(-0.62%)
May 11, 2017
27.60
27.60
27.60
27.60
1,502
-0.14(-0.50%)
May 10, 2017
27.61
27.75
27.61
27.74
12,192
+0.04(+0.14%)
May 09, 2017
27.65
27.70
27.65
27.70
1,864
+0.10(+0.36%)
May 08, 2017
27.59
27.63
27.59
27.60
1,147
+0.31(+1.14%)
May 04, 2017
27.29
98
+0.13(+0.49%)
May 03, 2017
27.15
27.16
27.12
27.16
749
-0.14(-0.53%)
May 02, 2017
27.29
27.30
27.23
27.30
4,270
-0.11(-0.41%)
May 01, 2017
27.47
27.47
27.41
27.41
998
-0.06(-0.21%)
Apr 28, 2017
27.42
27.47
27.42
27.47
454
-0.08(-0.29%)
Apr 26, 2017
27.55
7
-0.05(-0.18%)
Apr 25, 2017
27.50
27.60
27.45
27.60
8,241
+0.29(+1.06%)
Apr 24, 2017
27.33
27.33
27.29
27.31
2,456
+0.20(+0.74%)
Apr 21, 2017
27.07
27.11
27.06
27.11
970
-0.10(-0.36%)
Apr 20, 2017
27.12
27.29
27.12
27.21
1,915
+0.21(+0.77%)
Apr 19, 2017
26.87
27.04
26.87
27.00
1,897
+0.15(+0.56%)
Apr 18, 2017
26.85
26.85
26.85
26.85
526
-0.00(-0.00%)
Apr 17, 2017
26.77
26.85
26.77
26.85
5,545
+0.15(+0.56%)
Apr 13, 2017
26.73
26.73
26.70
26.70
678
-0.14(-0.52%)
Apr 12, 2017
26.87
26.95
26.83
26.84
16,775
-0.14(-0.52%)
Apr 11, 2017
27.41
27.41
26.98
26.98
253
+0.06(+0.23%)
Apr 10, 2017
26.92
26.92
26.92
26.92
1,553
+0.12(+0.46%)
Apr 07, 2017
26.73
26.80
26.73
26.80
489
-0.07(-0.27%)
Apr 06, 2017
26.84
26.92
26.79
26.87
8,057
+0.15(+0.54%)
Apr 05, 2017
26.90
27.03
26.69
26.72
11,525
+0.05(+0.17%)
Apr 04, 2017
26.68
26.68
26.68
26.68
880
+0.05(+0.18%)
Apr 03, 2017
26.79
26.84
26.41
26.63
12,313
-0.26(-0.97%)
Mar 31, 2017
26.88
26.98
26.88
26.89
25,157
+0.06(+0.22%)
Mar 30, 2017
26.64
26.83
26.64
26.83
7,638
+0.15(+0.56%)
Mar 29, 2017
26.66
26.72
26.63
26.68
9,308
-0.06(-0.22%)
Mar 28, 2017
26.40
26.77
26.40
26.74
7,710
+0.33(+1.25%)
Mar 27, 2017
26.28
26.42
26.28
26.41
9,773
-0.07(-0.26%)
Mar 24, 2017
26.56
26.65
26.39
26.48
9,424
-0.04(-0.15%)
Mar 23, 2017
26.39
26.63
26.39
26.52
6,623
+0.12(+0.45%)
Mar 22, 2017
26.39
26.41
26.39
26.40
1,464
-0.13(-0.49%)
Mar 21, 2017
26.72
26.72
26.50
26.53
3,117
-0.33(-1.24%)
Mar 20, 2017
26.80
26.90
26.79
26.86
30,341
+0.04(+0.17%)
Mar 17, 2017
27.21
27.21
26.49
26.82
48,113
-0.19(-0.71%)
Mar 16, 2017
27.07
27.07
26.95
27.01
4,235
+0.24(+0.91%)
Mar 15, 2017
26.78
26.81
26.77
26.77
1,784
-0.00(-0.02%)
Mar 14, 2017
26.57
26.77
26.49
26.77
20,637
-0.13(-0.48%)
Mar 13, 2017
27.04
27.04
26.84
26.90
2,275
-0.02(-0.07%)
Mar 10, 2017
26.93
27.06
26.78
26.92
10,913
+0.19(+0.71%)
Mar 09, 2017
26.74
26.74
26.65
26.73
6,228
-0.18(-0.65%)
Mar 08, 2017
26.77
27.00
26.77
26.91
16,437
+0.11(+0.39%)
Mar 07, 2017
26.80
26.83
26.74
26.80
18,098
-0.15(-0.57%)
Mar 06, 2017
26.96
26.96
26.95
26.95
2,652
-0.29(-1.07%)
Mar 03, 2017
27.25
27.25
27.19
27.24
5,769
-0.22(-0.79%)
Mar 02, 2017
27.50
27.56
27.44
27.46
7,864
-0.20(-0.72%)
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
.