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, 2016
22.94
22.94
22.80
22.80
1,088
+0.15(+0.64%)
May 27, 2016
22.71
22.65
22.65
22.65
11,400
-0.05(-0.22%)
May 26, 2016
22.78
22.78
22.70
22.70
508
-0.02(-0.10%)
May 25, 2016
22.62
22.73
22.62
22.73
775
+0.36(+1.59%)
May 24, 2016
22.33
22.37
22.33
22.37
1,646
+0.04(+0.17%)
May 23, 2016
22.35
22.35
22.33
22.33
613
+0.05(+0.24%)
May 20, 2016
22.23
22.28
22.22
22.28
3,407
+0.24(+1.08%)
May 19, 2016
22.12
22.18
22.01
22.04
500
-0.16(-0.72%)
May 18, 2016
22.60
22.67
22.16
22.20
1,490
-0.40(-1.77%)
May 17, 2016
22.54
22.83
22.54
22.60
3,481
+0.01(+0.04%)
May 16, 2016
22.51
22.68
22.51
22.59
3,106
+0.26(+1.16%)
May 13, 2016
22.33
22.33
22.33
22.33
1,058
-0.25(-1.10%)
May 12, 2016
22.57
22.58
22.44
22.58
2,034
-0.11(-0.50%)
May 11, 2016
22.90
22.90
22.69
22.69
3,799
-0.27(-1.17%)
May 10, 2016
22.75
22.98
22.74
22.96
21,433
+0.45(+2.00%)
May 09, 2016
22.60
22.60
22.51
22.51
25,466
-0.38(-1.66%)
May 06, 2016
22.78
22.95
22.71
22.89
2,356
+0.11(+0.48%)
May 05, 2016
22.90
22.91
22.78
22.78
9,835
-0.19(-0.83%)
May 04, 2016
22.90
22.97
22.90
22.97
13,235
-0.29(-1.25%)
May 03, 2016
23.49
23.49
23.14
23.26
6,204
-0.56(-2.35%)
May 02, 2016
24.19
24.19
23.81
23.82
1,428
-0.13(-0.54%)
Apr 29, 2016
23.97
23.97
23.95
23.95
318
-0.11(-0.46%)
Apr 28, 2016
24.38
24.38
24.06
24.06
2,434
-0.33(-1.37%)
Apr 27, 2016
24.22
24.41
24.16
24.39
3,659
+0.23(+0.96%)
Apr 26, 2016
24.05
24.16
23.95
24.16
11,619
+0.37(+1.56%)
Apr 25, 2016
24.00
24.00
23.72
23.79
19,906
-0.40(-1.65%)
Apr 22, 2016
24.31
24.33
24.06
24.19
9,679
+0.04(+0.17%)
Apr 21, 2016
24.28
24.28
24.11
24.15
1,213
-0.15(-0.62%)
Apr 20, 2016
24.16
24.30
24.16
24.30
1,452
+0.16(+0.66%)
Apr 19, 2016
23.83
24.16
23.83
24.14
1,666
+0.55(+2.33%)
Apr 18, 2016
23.59
23.59
23.59
23.59
4,751
+0.14(+0.60%)
Apr 15, 2016
23.45
23.45
23.45
23.45
1,332
-0.03(-0.13%)
Apr 14, 2016
23.50
23.50
23.48
23.48
10,650
-0.14(-0.59%)
Apr 13, 2016
23.57
23.62
23.57
23.62
2,043
+0.65(+2.83%)
Apr 11, 2016
23.17
22.97
22.97
22.97
8,400
+0.23(+1.01%)
Apr 08, 2016
22.92
22.92
22.74
22.74
4,860
+0.16(+0.71%)
Apr 07, 2016
22.80
22.80
22.53
22.58
6,866
-0.31(-1.35%)
Apr 06, 2016
22.63
22.90
22.63
22.89
1,912
+0.16(+0.70%)
Apr 05, 2016
22.74
22.86
22.67
22.73
2,214
-0.11(-0.48%)
Apr 04, 2016
22.88
22.88
22.84
22.84
1,167
-0.16(-0.71%)
Apr 01, 2016
22.87
23.00
22.87
23.00
2,571
-0.24(-1.02%)
Mar 31, 2016
23.35
23.39
23.20
23.24
8,291
-0.04(-0.17%)
Mar 30, 2016
23.83
23.83
23.28
23.28
1,728
+0.11(+0.47%)
Mar 29, 2016
22.75
23.25
22.72
23.17
13,675
+0.27(+1.18%)
Mar 28, 2016
22.93
22.94
22.86
22.90
68,561
+0.05(+0.24%)
Mar 24, 2016
22.51
22.84
22.84
22.84
4,300
+0.11(+0.46%)
Mar 23, 2016
23.10
23.10
22.74
22.74
3,935
-0.55(-2.36%)
Mar 22, 2016
23.20
23.31
23.20
23.29
1,452
+0.02(+0.09%)
Mar 21, 2016
23.27
23.27
23.27
23.27
8,658
-0.12(-0.51%)
Mar 18, 2016
23.36
23.39
23.36
23.39
1,375
+0.03(+0.11%)
Mar 17, 2016
23.46
23.49
23.36
23.36
2,562
+0.29(+1.23%)
Mar 16, 2016
22.59
23.08
22.57
23.08
2,427
+0.45(+1.97%)
Mar 15, 2016
22.57
22.63
22.48
22.63
3,295
-0.64(-2.73%)
Mar 14, 2016
23.27
23.27
23.27
23.27
539
-0.10(-0.43%)
Mar 11, 2016
23.37
23.37
23.37
23.37
345
+0.25(+1.08%)
Mar 10, 2016
23.06
23.12
23.04
23.12
3,936
+0.20(+0.87%)
Mar 09, 2016
23.41
23.41
22.73
22.92
1,638
+0.08(+0.35%)
Mar 08, 2016
23.02
23.09
22.84
22.84
9,350
-0.60(-2.56%)
Mar 07, 2016
23.17
23.44
23.17
23.44
7,684
+0.37(+1.60%)
Mar 04, 2016
23.30
22.79
23.07
23.07
5,253
+0.28(+1.22%)
Mar 03, 2016
22.68
22.84
22.68
22.79
2,041
+0.33(+1.45%)
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
.