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 29, 2017
32.80
32.80
32.80
0
-0.16(-0.50%)
Dec 28, 2017
32.99
33.05
32.84
32.97
18,085
-0.41(-1.23%)
Dec 27, 2017
34.05
34.05
33.34
33.38
18,262
-0.36(-1.07%)
Dec 26, 2017
33.28
33.85
33.28
33.74
14,533
+0.37(+1.11%)
Dec 22, 2017
33.40
33.42
33.27
33.37
36,081
-0.05(-0.15%)
Dec 21, 2017
33.42
33.52
33.42
33.42
5,493
+0.17(+0.51%)
Dec 20, 2017
33.08
33.29
33.08
33.25
5,729
+0.16(+0.48%)
Dec 19, 2017
33.23
33.23
33.04
33.09
2,649
-0.16(-0.47%)
Dec 18, 2017
32.96
33.26
32.96
33.25
10,175
+0.40(+1.21%)
Dec 15, 2017
32.83
32.93
32.81
32.85
10,674
+0.42(+1.30%)
Dec 14, 2017
32.87
32.89
32.29
32.43
13,737
-0.42(-1.29%)
Dec 13, 2017
32.74
32.87
32.73
32.85
4,829
+0.03(+0.10%)
Dec 12, 2017
32.62
32.94
32.62
32.82
19,197
+0.20(+0.61%)
Dec 11, 2017
32.66
32.68
32.54
32.62
14,636
+0.09(+0.29%)
Dec 08, 2017
32.45
32.55
32.18
32.52
12,544
+0.38(+1.20%)
Dec 07, 2017
32.00
32.23
32.00
32.14
10,749
+0.27(+0.84%)
Dec 06, 2017
31.81
32.04
31.81
31.87
4,897
-0.11(-0.34%)
Dec 05, 2017
32.80
32.80
31.98
31.98
14,910
-0.46(-1.43%)
Dec 04, 2017
32.06
32.72
32.06
32.44
9,170
+0.96(+3.04%)
Dec 01, 2017
31.72
31.72
31.49
31.49
1,542
-0.19(-0.60%)
Nov 30, 2017
32.05
32.05
31.68
31.68
1,276
+0.06(+0.18%)
Nov 29, 2017
31.62
31.62
31.62
31.62
661
+1.19(+3.91%)
Nov 28, 2017
30.07
30.43
30.07
30.43
6,453
+0.58(+1.93%)
Nov 27, 2017
29.91
29.91
29.78
29.85
2,391
-0.24(-0.80%)
Nov 24, 2017
30.09
30.09
30.09
30.09
1,076
+0.03(+0.11%)
Nov 22, 2017
30.03
30.07
30.01
30.06
4,328
+0.13(+0.43%)
Nov 21, 2017
29.91
30.00
29.89
29.93
53,054
-0.06(-0.20%)
Nov 20, 2017
29.80
30.02
29.70
29.99
3,159
+0.29(+0.98%)
Nov 17, 2017
29.66
29.71
29.66
29.70
3,423
+0.67(+2.31%)
Nov 16, 2017
28.77
29.10
28.77
29.03
5,625
+0.47(+1.65%)
Nov 15, 2017
28.33
28.63
28.33
28.56
3,285
+0.04(+0.14%)
Nov 14, 2017
28.41
28.52
28.41
28.52
2,702
+0.14(+0.49%)
Nov 13, 2017
28.61
28.75
28.32
28.38
7,150
-0.43(-1.50%)
Nov 10, 2017
28.81
28.84
28.81
28.81
5,451
+0.26(+0.90%)
Nov 09, 2017
27.86
28.61
27.86
28.55
11,967
+0.37(+1.32%)
Nov 08, 2017
27.94
28.18
27.94
28.18
7,580
+0.27(+0.95%)
Nov 07, 2017
28.08
28.08
27.91
27.92
10,635
-0.42(-1.50%)
Nov 06, 2017
28.34
28.34
28.31
28.34
2,940
+0.05(+0.19%)
Nov 03, 2017
28.35
28.36
28.29
28.29
711
-0.13(-0.46%)
Nov 02, 2017
28.41
28.48
28.41
28.41
5,061
-0.05(-0.19%)
Nov 01, 2017
28.47
28.47
28.47
28.47
268
+0.14(+0.49%)
Oct 31, 2017
28.36
28.37
28.33
28.33
4,204
-0.10(-0.35%)
Oct 30, 2017
28.56
28.56
28.33
28.43
5,018
-0.21(-0.73%)
Oct 27, 2017
28.57
28.64
28.57
28.64
1,551
-0.58(-1.99%)
Oct 26, 2017
29.29
29.29
29.22
29.22
776
-0.04(-0.13%)
Oct 25, 2017
29.21
29.40
29.21
29.26
1,851
-0.62(-2.07%)
Oct 24, 2017
29.88
29.94
29.86
29.88
5,889
+0.03(+0.09%)
Oct 23, 2017
29.79
30.12
29.79
29.85
3,137
+0.30(+1.00%)
Oct 20, 2017
29.46
29.57
29.46
29.55
422
+0.48(+1.67%)
Oct 19, 2017
29.00
29.07
29.00
29.07
8,952
-0.04(-0.12%)
Oct 18, 2017
29.14
29.14
29.11
29.11
1,430
+0.17(+0.59%)
Oct 17, 2017
28.89
28.93
28.89
28.93
1,098
+0.04(+0.12%)
Oct 16, 2017
29.04
29.04
28.86
28.90
1,703
-0.30(-1.03%)
Oct 13, 2017
29.15
29.32
29.11
29.20
3,201
-0.15(-0.52%)
Oct 11, 2017
29.35
29.35
29.35
68
-0.03(-0.12%)
Oct 10, 2017
29.49
29.49
29.33
29.39
867
+0.11(+0.36%)
Oct 09, 2017
29.32
29.32
29.26
29.28
578
-0.25(-0.86%)
Oct 06, 2017
29.69
29.69
29.54
29.54
35,212
-0.25(-0.84%)
Oct 05, 2017
29.79
29.79
29.79
29.79
218
+0.19(+0.64%)
Oct 04, 2017
29.64
29.70
29.59
29.59
10,323
-0.01(-0.04%)
Oct 03, 2017
29.61
29.61
29.61
29.61
200
+0.06(+0.20%)
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
.