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, 2019
32.19
32.51
32.10
32.48
17,207
-0.05(-0.15%)
Feb 27, 2019
32.74
32.74
32.51
32.53
112,218
-0.21(-0.63%)
Feb 26, 2019
32.79
33.00
32.62
32.74
20,012
-0.20(-0.62%)
Feb 25, 2019
33.03
33.15
32.89
32.94
54,950
+0.16(+0.49%)
Feb 22, 2019
32.59
32.80
32.51
32.78
34,600
+0.25(+0.77%)
Feb 21, 2019
32.86
32.86
32.38
32.53
217,890
-0.39(-1.18%)
Feb 20, 2019
33.01
33.09
32.86
32.92
43,397
-0.15(-0.44%)
Feb 19, 2019
32.77
33.14
32.77
33.07
72,475
+0.30(+0.90%)
Feb 15, 2019
32.83
32.89
32.74
32.77
49,500
+0.14(+0.43%)
Feb 14, 2019
32.50
32.83
32.35
32.63
119,891
+0.02(+0.06%)
Feb 13, 2019
32.51
32.63
32.32
32.61
63,742
+0.27(+0.83%)
Feb 12, 2019
32.28
32.45
32.27
32.34
36,885
+0.37(+1.16%)
Feb 11, 2019
32.02
32.06
31.84
31.97
122,219
+0.02(+0.05%)
Feb 08, 2019
31.88
32.03
31.70
31.95
16,000
-0.27(-0.82%)
Feb 07, 2019
32.43
32.43
31.99
32.22
11,051
-0.35(-1.07%)
Feb 06, 2019
32.68
32.68
32.45
32.57
59,005
+0.11(+0.34%)
Feb 05, 2019
32.43
32.57
32.21
32.46
257,278
+0.21(+0.65%)
Feb 04, 2019
32.02
32.26
31.83
32.25
15,450
+0.21(+0.66%)
Feb 01, 2019
32.05
32.10
31.81
32.04
15,900
-0.09(-0.28%)
Jan 31, 2019
32.05
32.16
31.85
32.13
39,921
+0.12(+0.37%)
Jan 30, 2019
31.88
32.17
31.63
32.01
50,139
+0.24(+0.76%)
Jan 29, 2019
32.00
32.00
31.67
31.77
39,089
-0.16(-0.50%)
Jan 28, 2019
31.70
32.03
31.67
31.93
27,844
-0.11(-0.34%)
Jan 25, 2019
31.74
32.12
31.74
32.04
58,100
+0.72(+2.30%)
Jan 24, 2019
30.99
31.45
30.99
31.32
60,052
+0.34(+1.10%)
Jan 23, 2019
31.09
31.21
30.56
30.98
157,837
+0.03(+0.10%)
Jan 22, 2019
31.50
31.50
30.81
30.95
79,136
-0.73(-2.30%)
Jan 18, 2019
31.08
31.73
31.08
31.68
23,500
+0.82(+2.66%)
Jan 17, 2019
30.48
31.00
30.48
30.86
38,795
+0.26(+0.85%)
Jan 16, 2019
30.46
30.80
30.46
30.60
41,036
-0.10(-0.33%)
Jan 15, 2019
30.89
30.98
30.59
30.70
40,692
-0.19(-0.62%)
Jan 14, 2019
31.01
31.07
30.77
30.89
51,118
-0.30(-0.96%)
Jan 11, 2019
31.15
31.45
31.01
31.19
25,000
-0.01(-0.03%)
Jan 10, 2019
31.40
31.40
30.56
31.20
68,657
-0.62(-1.95%)
Jan 09, 2019
31.63
32.08
31.63
31.82
21,647
+0.47(+1.50%)
Jan 08, 2019
31.84
31.84
30.96
31.35
107,294
+0.03(+0.10%)
Jan 07, 2019
30.80
31.73
30.74
31.32
27,756
+0.65(+2.12%)
Jan 04, 2019
30.33
30.74
30.16
30.67
29,400
+0.75(+2.51%)
Jan 03, 2019
30.46
30.47
29.72
29.92
99,240
-0.73(-2.38%)
Jan 02, 2019
29.65
30.83
29.65
30.65
72,134
+0.58(+1.93%)
Dec 31, 2018
30.37
30.37
29.92
30.07
101,500
+0.00(+0.00%)
Dec 28, 2018
30.54
30.56
29.91
30.07
228,400
-0.53(-1.73%)
Dec 27, 2018
29.92
30.60
29.44
30.60
1,104,442
+0.32(+1.06%)
Dec 26, 2018
29.09
30.36
28.73
30.28
406,499
+1.46(+5.07%)
Dec 24, 2018
28.92
29.46
28.76
28.82
84,100
-0.29(-1.00%)
Dec 21, 2018
30.03
30.35
29.04
29.11
217,900
-0.62(-2.09%)
Dec 20, 2018
30.04
30.37
29.40
29.73
275,823
-0.31(-1.03%)
Dec 19, 2018
31.04
31.25
29.94
30.04
102,888
-1.00(-3.22%)
Dec 18, 2018
31.18
31.54
30.88
31.04
70,416
+0.03(+0.10%)
Dec 17, 2018
31.44
31.84
30.74
31.01
86,807
-0.61(-1.93%)
Dec 14, 2018
31.78
32.79
31.52
31.62
119,000
-0.37(-1.16%)
Dec 13, 2018
32.60
32.60
31.83
31.99
13,390
-0.61(-1.87%)
Dec 12, 2018
32.62
32.97
32.54
32.60
34,037
+0.30(+0.94%)
Dec 11, 2018
32.84
32.95
32.06
32.30
28,532
+0.08(+0.24%)
Dec 10, 2018
32.59
32.59
31.69
32.22
100,158
-0.43(-1.32%)
Dec 07, 2018
33.33
33.45
32.44
32.65
90,300
-0.75(-2.25%)
Dec 06, 2018
33.06
33.72
32.62
33.40
188,324
-0.14(-0.42%)
Dec 04, 2018
34.77
34.77
33.49
33.54
106,000
-1.26(-3.63%)
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
.