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 (%)
Sep 28, 2018
33.45
33.77
33.45
33.66
47,865
+0.03(+0.09%)
Sep 27, 2018
33.71
33.71
33.44
33.63
2,052
-0.10(-0.28%)
Sep 26, 2018
33.56
33.87
33.56
33.72
2,013
+0.23(+0.68%)
Sep 25, 2018
33.62
33.62
33.44
33.50
4,927
-0.13(-0.40%)
Sep 24, 2018
33.98
33.98
33.63
33.63
10,927
-0.39(-1.15%)
Sep 21, 2018
33.92
34.22
33.92
34.02
8,607
+0.12(+0.37%)
Sep 20, 2018
33.86
33.92
33.76
33.90
21,454
+0.08(+0.25%)
Sep 19, 2018
33.86
33.92
33.79
33.81
2,512
+0.13(+0.37%)
Sep 18, 2018
33.51
33.71
33.41
33.69
5,083
+0.25(+0.73%)
Sep 17, 2018
33.68
33.68
33.44
33.44
13,380
-0.33(-0.97%)
Sep 14, 2018
33.98
33.98
33.42
33.77
3,996
+0.12(+0.37%)
Sep 13, 2018
33.76
33.79
33.53
33.64
32,113
-0.10(-0.31%)
Sep 12, 2018
33.46
33.76
33.46
33.75
15,494
+0.19(+0.57%)
Sep 11, 2018
33.61
33.67
33.33
33.56
19,320
-0.07(-0.21%)
Sep 10, 2018
33.42
33.76
33.42
33.63
5,033
+0.26(+0.78%)
Sep 07, 2018
33.55
33.55
33.31
33.37
12,514
-0.06(-0.17%)
Sep 06, 2018
33.61
33.70
33.41
33.42
33,601
-0.19(-0.57%)
Sep 05, 2018
33.54
33.64
33.42
33.61
18,969
+0.02(+0.06%)
Sep 04, 2018
33.77
33.77
33.36
33.60
18,402
-0.35(-1.04%)
Aug 31, 2018
33.95
33.95
33.95
0
+0.26(+0.76%)
Aug 30, 2018
34.08
34.08
33.69
33.69
4,569
-0.52(-1.53%)
Aug 29, 2018
34.23
34.23
33.88
34.21
13,924
-0.02(-0.06%)
Aug 28, 2018
34.19
34.28
34.05
34.23
14,114
+0.07(+0.20%)
Aug 27, 2018
34.19
34.33
34.14
34.17
18,285
+0.14(+0.42%)
Aug 24, 2018
34.24
34.24
33.94
34.02
7,781
-0.44(-1.27%)
Aug 23, 2018
34.30
34.46
34.26
34.46
11,685
+0.00(+0.00%)
Aug 22, 2018
34.56
34.79
34.41
34.46
30,021
-0.06(-0.17%)
Aug 21, 2018
34.35
34.55
34.20
34.52
8,626
+0.10(+0.28%)
Aug 20, 2018
34.07
34.42
34.07
34.42
3,253
+0.66(+1.94%)
Aug 17, 2018
33.37
33.77
33.37
33.77
3,680
+0.48(+1.43%)
Aug 16, 2018
33.35
33.40
33.16
33.29
25,513
+0.29(+0.89%)
Aug 15, 2018
33.75
33.75
32.87
33.00
12,659
-1.10(-3.23%)
Aug 14, 2018
33.66
34.10
33.66
34.10
11,066
+0.64(+1.90%)
Aug 13, 2018
33.45
33.69
33.36
33.46
7,287
-0.04(-0.11%)
Aug 10, 2018
33.50
33.63
33.42
33.50
22,820
-0.18(-0.54%)
Aug 09, 2018
33.68
33.80
33.68
33.68
6,773
-0.10(-0.31%)
Aug 08, 2018
33.78
33.79
33.62
33.79
9,072
+0.15(+0.45%)
Aug 07, 2018
33.36
33.65
33.36
33.64
8,450
+0.36(+1.09%)
Aug 06, 2018
33.06
33.32
33.06
33.27
165,998
+0.05(+0.14%)
Aug 03, 2018
33.15
33.36
33.12
33.22
12,829
+0.16(+0.49%)
Aug 02, 2018
32.58
33.06
32.58
33.06
5,204
+0.22(+0.68%)
Aug 01, 2018
33.47
33.47
32.79
32.84
8,914
-0.71(-2.11%)
Jul 31, 2018
33.86
33.86
33.55
33.55
76,360
-0.08(-0.24%)
Jul 30, 2018
33.45
33.63
33.45
33.63
5,321
+0.30(+0.90%)
Jul 27, 2018
33.80
33.80
33.27
33.33
8,938
-0.46(-1.35%)
Jul 26, 2018
33.55
33.96
33.55
33.79
14,359
+0.18(+0.54%)
Jul 25, 2018
33.38
33.61
33.22
33.61
23,490
+0.38(+1.14%)
Jul 24, 2018
33.65
33.65
33.23
33.23
9,324
-0.32(-0.96%)
Jul 23, 2018
33.45
33.65
33.34
33.55
12,235
+0.14(+0.42%)
Jul 20, 2018
33.68
33.68
33.41
33.41
18,372
-0.34(-1.01%)
Jul 19, 2018
33.57
33.84
33.57
33.75
28,180
+0.11(+0.34%)
Jul 18, 2018
33.47
33.64
33.47
33.63
10,856
+0.21(+0.63%)
Jul 17, 2018
33.47
33.47
33.35
33.42
4,330
+0.06(+0.18%)
Jul 16, 2018
33.41
33.41
33.21
33.37
3,226
+0.01(+0.02%)
Jul 13, 2018
33.56
33.56
33.33
33.36
19,502
-0.07(-0.20%)
Jul 12, 2018
33.28
33.43
33.08
33.42
17,169
+0.03(+0.09%)
Jul 11, 2018
33.71
33.71
33.32
33.40
7,305
-0.48(-1.41%)
Jul 10, 2018
33.78
33.87
33.72
33.87
4,988
+0.07(+0.20%)
Jul 09, 2018
33.60
33.81
33.58
33.80
18,756
+0.27(+0.79%)
Jul 06, 2018
33.30
33.61
33.30
33.54
22,156
+0.25(+0.74%)
Jul 05, 2018
33.35
33.35
33.10
33.29
7,076
+0.28(+0.84%)
Jul 03, 2018
33.02
33.02
33.02
0
-0.04(-0.12%)
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
.