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 31, 2018
30.37
30.37
29.92
30.07
101,500
+0.00(+0.00%)
Dec 28, 2018
30.54
30.56
29.91
30.07
228,400
-0.53(-1.73%)
Dec 27, 2018
29.92
30.60
29.44
30.60
1,104,442
+0.32(+1.06%)
Dec 26, 2018
29.09
30.36
28.73
30.28
406,499
+1.46(+5.07%)
Dec 24, 2018
28.92
29.46
28.76
28.82
84,100
-0.29(-1.00%)
Dec 21, 2018
30.03
30.35
29.04
29.11
217,900
-0.62(-2.09%)
Dec 20, 2018
30.04
30.37
29.40
29.73
275,823
-0.31(-1.03%)
Dec 19, 2018
31.04
31.25
29.94
30.04
102,888
-1.00(-3.22%)
Dec 18, 2018
31.18
31.54
30.88
31.04
70,416
+0.03(+0.10%)
Dec 17, 2018
31.44
31.84
30.74
31.01
86,807
-0.61(-1.93%)
Dec 14, 2018
31.78
32.79
31.52
31.62
119,000
-0.37(-1.16%)
Dec 13, 2018
32.60
32.60
31.83
31.99
13,390
-0.61(-1.87%)
Dec 12, 2018
32.62
32.97
32.54
32.60
34,037
+0.30(+0.94%)
Dec 11, 2018
32.84
32.95
32.06
32.30
28,532
+0.08(+0.24%)
Dec 10, 2018
32.59
32.59
31.69
32.22
100,158
-0.43(-1.32%)
Dec 07, 2018
33.33
33.45
32.44
32.65
90,300
-0.75(-2.25%)
Dec 06, 2018
33.06
33.72
32.62
33.40
188,324
-0.14(-0.42%)
Dec 04, 2018
34.77
34.77
33.49
33.54
106,000
-1.26(-3.63%)
Dec 03, 2018
34.91
34.91
34.32
34.80
8,990
+0.59(+1.72%)
Nov 30, 2018
34.35
34.35
34.06
34.22
30,900
-0.10(-0.31%)
Nov 29, 2018
34.74
34.74
34.26
34.32
38,383
-0.42(-1.22%)
Nov 28, 2018
34.12
34.77
33.66
34.74
20,683
+0.68(+2.00%)
Nov 27, 2018
33.83
34.31
33.69
34.06
62,287
+0.21(+0.64%)
Nov 26, 2018
33.63
33.88
33.62
33.85
15,363
+0.69(+2.08%)
Nov 23, 2018
33.20
33.25
33.16
33.16
1,200
-0.28(-0.84%)
Nov 21, 2018
33.44
33.44
33.44
0
+0.82(+2.51%)
Nov 20, 2018
32.73
33.23
32.46
32.62
28,418
-0.96(-2.85%)
Nov 19, 2018
34.00
34.11
33.39
33.58
86,176
-0.56(-1.64%)
Nov 16, 2018
34.57
34.57
33.54
34.14
27,100
+0.10(+0.29%)
Nov 15, 2018
33.70
34.32
33.40
34.04
42,295
-0.09(-0.26%)
Nov 14, 2018
34.50
34.75
33.76
34.13
35,001
-0.16(-0.47%)
Nov 13, 2018
34.48
34.62
34.22
34.29
22,404
-0.11(-0.32%)
Nov 12, 2018
34.97
34.97
34.37
34.40
42,803
-0.35(-1.01%)
Nov 09, 2018
34.94
34.94
34.50
34.75
64,500
-0.38(-1.08%)
Nov 08, 2018
35.00
35.28
34.94
35.13
50,918
+0.02(+0.06%)
Nov 07, 2018
34.95
35.13
34.50
35.11
70,303
+0.16(+0.46%)
Nov 06, 2018
34.61
35.37
34.54
34.95
34,133
+0.48(+1.39%)
Nov 05, 2018
34.11
34.85
33.96
34.47
41,867
+0.23(+0.67%)
Nov 02, 2018
35.26
35.26
33.83
34.24
112,000
+0.09(+0.25%)
Nov 01, 2018
33.64
34.16
33.46
34.16
23,211
+0.78(+2.34%)
Oct 31, 2018
34.07
34.07
33.34
33.38
30,480
+0.01(+0.01%)
Oct 30, 2018
33.00
33.68
32.88
33.37
46,831
+0.93(+2.87%)
Oct 29, 2018
32.43
33.10
32.10
32.44
22,929
+0.31(+0.96%)
Oct 26, 2018
32.13
32.44
31.74
32.13
13,100
-0.56(-1.71%)
Oct 25, 2018
32.11
32.90
32.11
32.69
24,907
+0.66(+2.06%)
Oct 24, 2018
33.40
33.40
32.03
32.03
28,956
-1.25(-3.76%)
Oct 23, 2018
32.84
33.39
32.44
33.28
51,229
+0.08(+0.24%)
Oct 22, 2018
33.16
33.35
33.08
33.20
83,876
+0.06(+0.18%)
Oct 19, 2018
33.74
33.88
33.14
33.14
10,200
-0.34(-1.02%)
Oct 18, 2018
33.79
33.85
33.31
33.48
77,915
-0.32(-0.95%)
Oct 17, 2018
34.16
34.16
33.61
33.80
208,224
-0.33(-0.97%)
Oct 16, 2018
33.69
34.13
33.69
34.13
14,224
+0.47(+1.40%)
Oct 15, 2018
33.43
33.96
33.43
33.66
3,373
+0.05(+0.15%)
Oct 12, 2018
33.92
33.92
33.22
33.61
38,700
+0.38(+1.14%)
Oct 11, 2018
33.93
34.09
33.23
33.23
11,211
-0.44(-1.31%)
Oct 10, 2018
34.21
34.29
33.58
33.67
28,259
-0.70(-2.04%)
Oct 09, 2018
34.45
34.56
34.31
34.37
32,063
-0.08(-0.23%)
Oct 08, 2018
34.30
34.46
34.30
34.45
2,813
+0.07(+0.20%)
Oct 05, 2018
34.50
34.66
34.18
34.38
7,300
-0.22(-0.64%)
Oct 04, 2018
35.10
35.10
34.43
34.60
28,101
-0.47(-1.34%)
Oct 03, 2018
34.88
35.23
34.84
35.07
124,610
+0.22(+0.63%)
Oct 02, 2018
35.26
35.26
34.83
34.85
3,987
-0.25(-0.71%)
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
.