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
35.11
35.45
35.11
35.33
45,600
+0.03(+0.08%)
Sep 27, 2018
35.38
35.38
35.10
35.30
1,955
-0.10(-0.28%)
Sep 26, 2018
35.23
35.55
35.23
35.40
1,918
+0.24(+0.68%)
Sep 25, 2018
35.29
35.29
35.10
35.16
4,694
-0.14(-0.40%)
Sep 24, 2018
35.67
35.67
35.30
35.30
10,410
-0.41(-1.15%)
Sep 21, 2018
35.61
35.92
35.61
35.71
8,200
+0.13(+0.37%)
Sep 20, 2018
35.54
35.61
35.44
35.58
20,439
+0.09(+0.25%)
Sep 19, 2018
35.54
35.61
35.47
35.49
2,394
+0.13(+0.37%)
Sep 18, 2018
35.18
35.39
35.07
35.36
4,843
+0.19(+0.55%)
Sep 17, 2018
35.42
35.42
35.17
35.17
12,724
-0.34(-0.97%)
Sep 14, 2018
35.73
35.73
35.15
35.51
3,800
+0.13(+0.37%)
Sep 13, 2018
35.50
35.53
35.26
35.38
30,537
-0.11(-0.31%)
Sep 12, 2018
35.19
35.50
35.19
35.49
14,734
+0.20(+0.57%)
Sep 11, 2018
35.35
35.41
35.05
35.29
18,372
-0.07(-0.21%)
Sep 10, 2018
35.14
35.50
35.14
35.36
4,786
+0.27(+0.78%)
Sep 07, 2018
35.28
35.28
35.03
35.09
11,900
-0.06(-0.17%)
Sep 06, 2018
35.35
35.44
35.13
35.15
31,952
-0.20(-0.57%)
Sep 05, 2018
35.27
35.38
35.15
35.35
18,038
+0.02(+0.06%)
Sep 04, 2018
35.51
35.51
35.08
35.33
17,499
-0.37(-1.04%)
Aug 31, 2018
35.70
35.70
35.70
0
+0.27(+0.76%)
Aug 30, 2018
35.84
35.84
35.43
35.43
4,345
-0.55(-1.53%)
Aug 29, 2018
36.00
36.00
35.62
35.98
13,241
-0.02(-0.06%)
Aug 28, 2018
35.95
36.05
35.81
36.00
13,422
+0.07(+0.20%)
Aug 27, 2018
35.96
36.10
35.90
35.93
17,388
+0.15(+0.42%)
Aug 24, 2018
36.01
36.01
35.69
35.78
7,400
-0.46(-1.27%)
Aug 23, 2018
36.07
36.24
36.03
36.24
11,112
+0.00(+0.00%)
Aug 22, 2018
36.34
36.59
36.19
36.24
28,548
-0.06(-0.17%)
Aug 21, 2018
36.13
36.33
35.97
36.30
8,203
+0.10(+0.28%)
Aug 20, 2018
35.83
36.20
35.83
36.20
3,094
+0.69(+1.94%)
Aug 17, 2018
35.09
35.51
35.09
35.51
3,500
+0.50(+1.43%)
Aug 16, 2018
35.07
35.12
34.87
35.01
24,261
+0.31(+0.89%)
Aug 15, 2018
35.49
35.49
34.57
34.70
12,038
-1.16(-3.23%)
Aug 14, 2018
35.40
35.86
35.40
35.86
10,523
+0.67(+1.90%)
Aug 13, 2018
35.18
35.43
35.08
35.19
6,930
-0.04(-0.11%)
Aug 10, 2018
35.23
35.37
35.15
35.23
21,700
-0.19(-0.54%)
Aug 09, 2018
35.42
35.54
35.42
35.42
6,441
-0.11(-0.31%)
Aug 08, 2018
35.52
35.53
35.36
35.53
8,627
+0.16(+0.45%)
Aug 07, 2018
35.08
35.39
35.08
35.37
8,036
+0.38(+1.09%)
Aug 06, 2018
34.77
35.04
34.77
34.99
157,850
+0.05(+0.14%)
Aug 03, 2018
34.86
35.09
34.83
34.94
12,200
+0.17(+0.49%)
Aug 02, 2018
34.26
34.77
34.26
34.77
4,949
+0.23(+0.68%)
Aug 01, 2018
35.20
35.20
34.48
34.54
8,477
-0.74(-2.11%)
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%)
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
.