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 (%)
Jul 31, 2018
35.61
35.61
35.28
35.28
72,612
-0.09(-0.24%)
Jul 30, 2018
35.18
35.37
35.18
35.37
5,060
+0.32(+0.90%)
Jul 27, 2018
35.55
35.55
34.99
35.05
8,500
-0.48(-1.35%)
Jul 26, 2018
35.28
35.71
35.28
35.53
13,655
+0.19(+0.54%)
Jul 25, 2018
35.10
35.35
34.93
35.34
22,337
+0.40(+1.14%)
Jul 24, 2018
35.39
35.39
34.94
34.94
8,867
-0.34(-0.96%)
Jul 23, 2018
35.18
35.39
35.06
35.28
11,635
+0.15(+0.42%)
Jul 20, 2018
35.42
35.42
35.13
35.13
17,471
-0.36(-1.01%)
Jul 19, 2018
35.30
35.59
35.30
35.49
26,797
+0.12(+0.34%)
Jul 18, 2018
35.20
35.38
35.20
35.37
10,324
+0.22(+0.63%)
Jul 17, 2018
35.20
35.20
35.07
35.15
4,118
+0.06(+0.18%)
Jul 16, 2018
35.13
35.13
34.92
35.09
3,068
+0.01(+0.02%)
Jul 13, 2018
35.29
35.29
35.05
35.08
18,545
-0.07(-0.20%)
Jul 12, 2018
35.00
35.16
34.79
35.15
16,327
+0.03(+0.09%)
Jul 11, 2018
35.45
35.45
35.04
35.12
6,947
-0.50(-1.41%)
Jul 10, 2018
35.52
35.62
35.46
35.62
4,744
+0.07(+0.20%)
Jul 09, 2018
35.33
35.56
35.32
35.55
17,836
+0.28(+0.79%)
Jul 06, 2018
35.02
35.35
35.02
35.27
21,069
+0.26(+0.74%)
Jul 05, 2018
35.07
35.07
34.81
35.01
6,729
+0.29(+0.84%)
Jul 03, 2018
34.72
34.72
34.72
0
-0.04(-0.12%)
Jul 02, 2018
34.59
34.76
34.30
34.76
10,752
-0.12(-0.34%)
Jun 29, 2018
35.26
35.28
34.86
34.88
24,689
-0.20(-0.57%)
Jun 28, 2018
34.90
35.21
34.65
35.08
35,757
+0.20(+0.57%)
Jun 27, 2018
35.37
35.57
34.84
34.88
3,728
-0.35(-0.99%)
Jun 26, 2018
35.10
35.35
35.08
35.23
4,485
+0.08(+0.23%)
Jun 25, 2018
35.30
35.34
34.98
35.15
10,977
-0.45(-1.26%)
Jun 22, 2018
36.13
36.19
35.60
35.60
29,284
-0.51(-1.41%)
Jun 21, 2018
36.13
36.34
36.04
36.11
15,227
-0.02(-0.06%)
Jun 20, 2018
36.11
36.14
35.93
36.13
4,662
+0.13(+0.37%)
Jun 19, 2018
35.79
36.00
35.50
36.00
17,180
-0.02(-0.06%)
Jun 18, 2018
35.83
36.13
35.80
36.02
9,585
+0.07(+0.19%)
Jun 15, 2018
36.08
35.71
35.95
37,408
+0.01(+0.03%)
Jun 14, 2018
36.14
36.14
35.84
35.94
25,609
-0.23(-0.64%)
Jun 13, 2018
36.61
36.70
36.17
36.17
7,514
-0.55(-1.51%)
Jun 12, 2018
37.10
37.10
36.59
36.73
8,939
-0.48(-1.30%)
Jun 11, 2018
36.98
37.26
36.98
37.21
37,936
+0.37(+1.00%)
Jun 08, 2018
36.59
36.84
36.46
36.84
185,069
+0.24(+0.66%)
Jun 07, 2018
36.92
37.06
36.50
36.60
34,429
-0.08(-0.23%)
Jun 06, 2018
36.48
36.68
11,687
+0.08(+0.23%)
Jun 05, 2018
36.24
36.60
35.88
36.60
14,723
+0.74(+2.06%)
Jun 04, 2018
35.55
35.86
35.39
35.86
10,398
+0.57(+1.62%)
Jun 01, 2018
35.14
35.29
35.08
35.29
14,994
+0.53(+1.52%)
May 31, 2018
35.56
35.56
34.64
34.76
21,135
-0.69(-1.94%)
May 30, 2018
35.25
35.54
35.25
35.45
12,207
+0.42(+1.19%)
May 29, 2018
35.11
35.14
34.88
35.03
22,062
-0.17(-0.48%)
May 25, 2018
35.20
35.20
35.20
0
+0.19(+0.55%)
May 24, 2018
34.85
35.07
34.62
35.01
4,253
+0.31(+0.88%)
May 23, 2018
34.27
34.70
34.27
34.70
4,990
+0.26(+0.75%)
May 22, 2018
34.60
34.72
34.38
34.44
62,999
-0.16(-0.46%)
May 21, 2018
34.62
34.65
34.55
34.60
10,323
+0.40(+1.17%)
May 18, 2018
34.53
34.53
34.19
34.20
8,189
-0.33(-0.96%)
May 17, 2018
34.72
34.85
34.41
34.53
13,624
+0.04(+0.12%)
May 16, 2018
34.17
34.59
34.13
34.49
20,509
+0.74(+2.19%)
May 15, 2018
33.41
33.76
33.41
33.75
26,158
+0.27(+0.81%)
May 14, 2018
33.32
33.55
33.32
33.48
10,552
+0.25(+0.75%)
May 11, 2018
33.13
33.23
33.00
33.23
4,715
+0.23(+0.70%)
May 10, 2018
32.73
33.11
32.71
33.00
13,293
+0.03(+0.09%)
May 09, 2018
32.72
33.01
32.65
32.97
5,494
+0.43(+1.32%)
May 08, 2018
32.67
32.73
32.48
32.54
34,284
+0.02(+0.06%)
May 07, 2018
32.90
32.90
32.43
32.52
10,650
-0.49(-1.48%)
May 04, 2018
32.67
33.04
32.65
33.01
4,431
+0.26(+0.79%)
May 03, 2018
32.93
32.93
32.57
32.75
37,244
-0.24(-0.73%)
May 02, 2018
33.11
33.22
32.99
32.99
6,122
-0.37(-1.11%)
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
.