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, 2019
28.80
28.80
28.38
28.49
20,500
-0.68(-2.33%)
May 30, 2019
29.30
29.51
29.11
29.17
20,496
+0.02(+0.07%)
May 29, 2019
29.03
29.21
28.91
29.15
21,722
-0.25(-0.87%)
May 28, 2019
29.85
29.89
29.40
29.40
7,982
-0.32(-1.06%)
May 24, 2019
29.79
29.82
29.67
29.72
34,900
-0.15(-0.50%)
May 23, 2019
29.97
30.01
29.71
29.87
15,181
-0.27(-0.90%)
May 22, 2019
30.55
30.63
30.10
30.14
70,335
-0.64(-2.08%)
May 21, 2019
30.50
30.83
30.39
30.78
26,605
+0.30(+0.98%)
May 20, 2019
30.55
30.57
30.34
30.48
11,356
-0.28(-0.91%)
May 17, 2019
30.54
31.01
30.54
30.76
11,000
-0.10(-0.32%)
May 16, 2019
30.91
31.02
30.82
30.86
51,308
+0.02(+0.06%)
May 15, 2019
30.66
30.90
30.63
30.84
9,338
-0.04(-0.13%)
May 14, 2019
30.59
31.06
30.57
30.88
8,266
+0.39(+1.28%)
May 13, 2019
31.21
31.21
30.30
30.49
9,743
-1.19(-3.76%)
May 10, 2019
31.50
31.80
31.12
31.68
40,100
+0.08(+0.25%)
May 09, 2019
31.52
31.71
31.14
31.60
19,593
-0.22(-0.69%)
May 08, 2019
31.66
32.00
31.64
31.82
10,992
+0.05(+0.16%)
May 07, 2019
32.11
32.15
31.58
31.77
21,851
-0.63(-1.94%)
May 06, 2019
32.12
32.46
31.96
32.40
12,672
-0.29(-0.89%)
May 03, 2019
32.57
32.70
32.57
32.69
26,000
+0.27(+0.83%)
May 02, 2019
32.43
32.51
32.20
32.42
57,269
-0.13(-0.39%)
May 01, 2019
32.90
32.97
32.52
32.55
58,110
-0.25(-0.76%)
Apr 30, 2019
32.88
32.89
32.48
32.80
22,543
-0.07(-0.21%)
Apr 29, 2019
32.96
32.98
32.87
32.87
15,368
-0.07(-0.20%)
Apr 26, 2019
32.82
32.95
32.65
32.94
14,400
-0.00(-0.02%)
Apr 25, 2019
33.42
33.42
32.88
32.94
19,715
-0.53(-1.58%)
Apr 24, 2019
33.42
33.70
33.32
33.47
18,220
+0.03(+0.09%)
Apr 23, 2019
33.39
33.56
33.15
33.44
13,594
+0.21(+0.63%)
Apr 22, 2019
33.72
33.74
33.15
33.23
8,023
-0.67(-1.98%)
Apr 18, 2019
33.87
33.99
33.78
33.90
12,000
-0.07(-0.21%)
Apr 17, 2019
34.05
34.16
33.90
33.97
8,132
-0.05(-0.15%)
Apr 16, 2019
33.74
34.03
33.67
34.02
30,764
+0.39(+1.16%)
Apr 15, 2019
33.66
33.74
33.63
33.63
3,733
-0.02(-0.06%)
Apr 12, 2019
33.70
33.72
33.45
33.65
8,900
+0.25(+0.74%)
Apr 11, 2019
33.62
33.79
33.35
33.40
14,487
-0.19(-0.55%)
Apr 10, 2019
33.58
33.63
33.32
33.59
11,479
+0.23(+0.69%)
Apr 09, 2019
33.71
33.71
33.31
33.36
7,203
-0.54(-1.58%)
Apr 08, 2019
33.93
33.94
33.80
33.90
4,158
+0.06(+0.16%)
Apr 05, 2019
33.98
34.00
33.78
33.84
22,400
+0.00(+0.00%)
Apr 04, 2019
33.21
33.85
33.21
33.84
35,365
+0.56(+1.68%)
Apr 03, 2019
33.23
33.45
33.20
33.28
28,882
+0.31(+0.94%)
Apr 02, 2019
33.03
33.11
32.82
32.97
23,950
-0.04(-0.12%)
Apr 01, 2019
32.86
33.02
32.77
33.01
25,596
+0.41(+1.26%)
Mar 29, 2019
32.59
32.63
32.53
32.60
4,600
+0.23(+0.71%)
Mar 28, 2019
32.57
32.66
32.29
32.37
28,607
-0.06(-0.18%)
Mar 27, 2019
32.52
32.60
32.21
32.43
8,239
+0.02(+0.07%)
Mar 26, 2019
32.20
32.50
32.20
32.41
21,891
+0.50(+1.55%)
Mar 25, 2019
31.77
32.25
31.77
31.91
15,840
+0.15(+0.47%)
Mar 22, 2019
32.42
32.48
31.69
31.76
6,400
-0.87(-2.67%)
Mar 21, 2019
32.08
32.72
32.05
32.63
28,835
+0.58(+1.81%)
Mar 20, 2019
32.27
32.28
31.86
32.05
56,814
-0.42(-1.29%)
Mar 19, 2019
32.62
32.86
32.47
32.47
5,301
-0.06(-0.18%)
Mar 18, 2019
32.38
32.55
32.28
32.53
8,197
+0.31(+0.96%)
Mar 15, 2019
32.35
32.48
32.17
32.22
18,200
+0.05(+0.16%)
Mar 14, 2019
32.29
32.32
32.09
32.17
17,247
-0.24(-0.74%)
Mar 13, 2019
32.35
32.53
32.30
32.41
5,878
+0.11(+0.34%)
Mar 12, 2019
32.32
32.38
32.18
32.30
10,775
-0.05(-0.15%)
Mar 11, 2019
31.85
32.36
31.85
32.35
26,226
+0.58(+1.83%)
Mar 08, 2019
31.53
31.77
31.45
31.77
16,400
-0.14(-0.44%)
Mar 07, 2019
32.12
32.12
31.80
31.91
14,938
-0.44(-1.36%)
Mar 06, 2019
32.73
32.73
32.33
32.35
6,759
-0.41(-1.25%)
Mar 05, 2019
32.94
32.94
32.67
32.76
51,417
-0.02(-0.06%)
Mar 04, 2019
33.16
33.21
32.68
32.78
39,787
-0.28(-0.85%)
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
.