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 (%)
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%)
Jul 02, 2018
32.89
33.06
32.62
33.06
11,307
-0.11(-0.34%)
Jun 29, 2018
33.53
33.55
33.15
33.17
25,963
-0.19(-0.57%)
Jun 28, 2018
33.19
33.48
32.95
33.36
37,602
+0.19(+0.57%)
Jun 27, 2018
33.63
33.82
33.13
33.17
3,920
-0.33(-0.99%)
Jun 26, 2018
33.38
33.61
33.36
33.50
4,716
+0.08(+0.23%)
Jun 25, 2018
33.57
33.61
33.26
33.42
11,543
-0.43(-1.26%)
Jun 22, 2018
34.36
34.41
33.85
33.85
30,795
-0.48(-1.41%)
Jun 21, 2018
34.36
34.56
34.27
34.34
16,013
-0.02(-0.06%)
Jun 20, 2018
34.34
34.37
34.17
34.36
4,902
+0.13(+0.37%)
Jun 19, 2018
34.03
34.23
33.76
34.23
18,066
-0.02(-0.06%)
Jun 18, 2018
34.07
34.36
34.04
34.25
10,079
+0.07(+0.19%)
Jun 15, 2018
34.31
33.96
34.19
39,339
+0.01(+0.03%)
Jun 14, 2018
34.37
34.37
34.08
34.18
26,930
-0.22(-0.64%)
Jun 13, 2018
34.81
34.90
34.39
34.39
7,901
-0.53(-1.51%)
Jun 12, 2018
35.28
35.28
34.79
34.92
9,400
-0.17(-0.49%)
Jun 11, 2018
34.88
35.14
34.88
35.09
40,223
+0.35(+1.00%)
Jun 08, 2018
34.51
34.74
34.39
34.74
196,230
+0.23(+0.66%)
Jun 07, 2018
34.82
34.95
34.42
34.52
36,505
-0.08(-0.23%)
Jun 06, 2018
34.41
34.60
12,391
+0.08(+0.23%)
Jun 05, 2018
34.18
34.52
33.84
34.52
15,610
+0.70(+2.06%)
Jun 04, 2018
33.53
33.82
33.38
33.82
11,025
+0.54(+1.62%)
Jun 01, 2018
33.14
33.28
33.08
33.28
15,898
+0.50(+1.52%)
May 31, 2018
33.54
33.54
32.67
32.78
22,409
-0.65(-1.94%)
May 30, 2018
33.24
33.52
33.24
33.43
12,943
+0.39(+1.19%)
May 29, 2018
33.11
33.14
32.90
33.04
23,392
-0.16(-0.48%)
May 25, 2018
33.20
33.20
33.20
0
+0.18(+0.55%)
May 24, 2018
32.87
33.07
32.65
33.02
4,509
+0.29(+0.88%)
May 23, 2018
32.32
32.73
32.32
32.73
5,290
+0.25(+0.75%)
May 22, 2018
32.63
32.75
32.43
32.48
66,798
-0.15(-0.46%)
May 21, 2018
32.65
32.68
32.58
32.63
10,945
+0.38(+1.17%)
May 18, 2018
32.57
32.57
32.25
32.25
8,682
-0.31(-0.96%)
May 17, 2018
32.75
32.87
32.45
32.57
14,445
+0.04(+0.12%)
May 16, 2018
32.23
32.62
32.19
32.53
21,745
+0.70(+2.19%)
May 15, 2018
31.51
31.84
31.51
31.83
27,735
+0.25(+0.81%)
May 14, 2018
31.42
31.64
31.42
31.58
11,188
+0.24(+0.75%)
May 11, 2018
31.25
31.34
31.12
31.34
4,999
+0.22(+0.70%)
May 10, 2018
30.86
31.23
30.85
31.12
14,094
+0.03(+0.09%)
May 09, 2018
30.86
31.13
30.79
31.09
5,825
+0.41(+1.32%)
May 08, 2018
30.81
30.87
30.64
30.69
36,351
+0.02(+0.06%)
May 07, 2018
31.03
31.03
30.59
30.67
11,292
-0.46(-1.48%)
May 04, 2018
30.81
31.16
30.79
31.13
4,698
+0.25(+0.79%)
May 03, 2018
31.06
31.06
30.72
30.89
39,490
-0.23(-0.73%)
May 02, 2018
31.23
31.33
31.11
31.11
6,491
-0.35(-1.11%)
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
.