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 (%)
Feb 28, 2018
32.67
32.81
32.47
32.47
11,568
-0.09(-0.29%)
Feb 27, 2018
33.35
33.57
32.46
32.56
16,037
-0.50(-1.51%)
Feb 26, 2018
33.17
33.17
32.74
33.06
8,555
+0.33(+1.01%)
Feb 23, 2018
32.45
32.75
32.26
32.73
9,863
+0.57(+1.78%)
Feb 22, 2018
32.29
32.54
32.15
32.16
10,094
-0.12(-0.37%)
Feb 21, 2018
32.41
32.66
32.28
32.28
9,850
-0.10(-0.30%)
Feb 20, 2018
32.65
32.65
32.25
32.37
13,593
-0.43(-1.32%)
Feb 16, 2018
32.81
32.81
32.81
0
+0.06(+0.17%)
Feb 15, 2018
32.85
32.86
32.28
32.75
24,690
+0.41(+1.28%)
Feb 14, 2018
31.41
32.40
31.41
32.34
92,512
+0.64(+2.00%)
Feb 13, 2018
31.43
31.75
31.39
31.70
5,739
+0.51(+1.64%)
Feb 12, 2018
31.28
31.43
31.08
31.19
10,991
+0.05(+0.15%)
Feb 09, 2018
30.94
31.26
29.93
31.14
32,029
+0.10(+0.33%)
Feb 08, 2018
31.93
31.95
30.95
31.04
6,284
-1.07(-3.34%)
Feb 07, 2018
32.36
31.99
32.11
25,524
+0.49(+1.55%)
Feb 06, 2018
30.53
31.62
30.35
31.62
11,096
-0.02(-0.06%)
Feb 05, 2018
32.08
32.55
31.27
31.64
19,695
-0.81(-2.49%)
Feb 02, 2018
32.93
33.09
32.36
32.45
36,614
-0.88(-2.65%)
Feb 01, 2018
33.35
33.59
33.16
33.33
19,842
-0.24(-0.73%)
Jan 31, 2018
34.06
34.21
33.48
33.58
33,920
-0.39(-1.14%)
Jan 30, 2018
34.11
34.23
33.85
33.96
26,863
-0.63(-1.82%)
Jan 29, 2018
34.44
34.72
33.91
34.59
12,302
+0.07(+0.19%)
Jan 26, 2018
34.18
34.53
33.99
34.53
12,305
+0.63(+1.86%)
Jan 25, 2018
34.39
34.39
33.78
33.90
21,733
-0.32(-0.93%)
Jan 24, 2018
34.40
34.47
33.94
34.22
62,620
-0.19(-0.55%)
Jan 23, 2018
34.58
34.58
34.18
34.41
14,043
+0.08(+0.25%)
Jan 22, 2018
34.10
34.32
33.92
34.32
22,313
+0.38(+1.11%)
Jan 19, 2018
33.71
33.95
33.58
33.95
14,329
+0.42(+1.26%)
Jan 18, 2018
33.53
33.56
33.39
33.52
49,072
+0.07(+0.21%)
Jan 17, 2018
33.20
33.50
33.20
33.45
7,787
+0.38(+1.16%)
Jan 16, 2018
33.66
33.66
32.95
33.07
29,624
-0.30(-0.90%)
Jan 12, 2018
33.37
33.37
33.37
0
+0.57(+1.75%)
Jan 11, 2018
32.20
32.80
32.17
32.80
30,127
+0.78(+2.44%)
Jan 10, 2018
32.02
32.02
75,842
+0.31(+0.98%)
Jan 09, 2018
31.74
31.82
31.63
31.71
27,573
+0.18(+0.58%)
Jan 08, 2018
31.56
31.74
31.25
31.52
12,260
+0.39(+1.25%)
Jan 05, 2018
31.21
31.21
31.03
31.13
5,765
+0.14(+0.46%)
Jan 04, 2018
31.24
31.24
30.71
30.99
22,802
-0.27(-0.87%)
Jan 03, 2018
31.36
31.41
31.15
31.26
11,391
-0.22(-0.69%)
Jan 02, 2018
30.96
31.52
30.96
31.48
9,022
+0.62(+2.00%)
Dec 29, 2017
30.86
30.86
30.86
0
-0.16(-0.50%)
Dec 28, 2017
31.04
31.09
30.90
31.02
19,222
-0.02(-0.05%)
Dec 27, 2017
31.66
31.66
31.00
31.04
19,641
-0.33(-1.07%)
Dec 26, 2017
30.94
31.47
30.94
31.37
15,630
+0.34(+1.11%)
Dec 22, 2017
31.05
31.07
30.93
31.03
38,806
-0.05(-0.15%)
Dec 21, 2017
31.08
31.17
31.07
31.07
5,907
+0.16(+0.51%)
Dec 20, 2017
30.76
30.95
30.76
30.91
6,161
+0.15(+0.48%)
Dec 19, 2017
30.90
30.90
30.72
30.77
2,849
-0.14(-0.47%)
Dec 18, 2017
30.64
30.92
30.64
30.91
10,943
+0.37(+1.21%)
Dec 15, 2017
30.52
30.62
30.51
30.54
11,480
+0.39(+1.30%)
Dec 14, 2017
30.56
30.58
30.02
30.15
14,774
-0.39(-1.29%)
Dec 13, 2017
30.44
30.56
30.43
30.55
5,193
+0.03(+0.10%)
Dec 12, 2017
30.33
30.63
30.33
30.51
20,647
+0.19(+0.61%)
Dec 11, 2017
30.37
30.39
30.25
30.33
15,741
+0.09(+0.29%)
Dec 08, 2017
30.17
30.26
29.92
30.24
13,491
+0.36(+1.20%)
Dec 07, 2017
29.75
29.97
29.75
29.88
11,560
+0.25(+0.84%)
Dec 06, 2017
29.58
29.79
29.58
29.63
5,266
-0.10(-0.34%)
Dec 05, 2017
30.50
30.50
29.73
29.73
16,036
-0.43(-1.43%)
Dec 04, 2017
29.81
30.42
29.81
30.16
9,862
+0.89(+3.04%)
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
.