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 (%)
Apr 28, 2017
25.35
25.40
25.35
25.40
491
-0.07(-0.29%)
Apr 26, 2017
25.47
7
-0.05(-0.18%)
Apr 25, 2017
25.43
25.52
25.38
25.52
8,913
+0.27(+1.06%)
Apr 24, 2017
25.27
25.27
25.23
25.25
2,656
+0.18(+0.74%)
Apr 21, 2017
25.03
25.07
25.02
25.07
1,049
-0.09(-0.36%)
Apr 20, 2017
25.08
25.23
25.08
25.16
2,071
+0.19(+0.77%)
Apr 19, 2017
24.84
25.00
24.84
24.96
2,051
+0.14(+0.56%)
Apr 18, 2017
24.82
24.82
24.82
24.82
568
-0.00(-0.00%)
Apr 17, 2017
24.75
24.82
24.75
24.82
5,997
+0.14(+0.56%)
Apr 13, 2017
24.71
24.71
24.69
24.69
733
-0.13(-0.52%)
Apr 12, 2017
24.84
24.92
24.81
24.82
18,143
-0.13(-0.52%)
Apr 11, 2017
25.34
25.34
24.95
24.95
273
+0.06(+0.23%)
Apr 10, 2017
24.89
24.89
24.89
24.89
1,679
+0.11(+0.46%)
Apr 07, 2017
24.71
24.78
24.71
24.78
528
-0.07(-0.27%)
Apr 06, 2017
24.82
24.89
24.77
24.84
8,714
+0.13(+0.55%)
Apr 05, 2017
24.87
24.99
24.68
24.71
12,465
+0.04(+0.17%)
Apr 04, 2017
24.67
24.67
24.67
24.67
951
+0.05(+0.18%)
Apr 03, 2017
24.77
24.82
24.41
24.62
13,317
-0.24(-0.97%)
Mar 31, 2017
24.85
24.94
24.85
24.86
27,209
+0.06(+0.22%)
Mar 30, 2017
24.63
24.81
24.63
24.81
8,261
+0.14(+0.56%)
Mar 29, 2017
24.65
24.70
24.62
24.67
10,067
-0.06(-0.22%)
Mar 28, 2017
24.41
24.75
24.41
24.72
8,339
+0.31(+1.25%)
Mar 27, 2017
24.30
24.43
24.30
24.42
10,570
-0.06(-0.26%)
Mar 24, 2017
24.55
24.64
24.40
24.48
10,192
-0.04(-0.15%)
Mar 23, 2017
24.40
24.62
24.40
24.52
7,163
+0.11(+0.45%)
Mar 22, 2017
24.40
24.42
24.40
24.41
1,583
-0.12(-0.49%)
Mar 21, 2017
24.70
24.71
24.50
24.53
3,371
-0.31(-1.24%)
Mar 20, 2017
24.78
24.87
24.77
24.84
32,816
+0.04(+0.17%)
Mar 17, 2017
25.16
25.16
24.50
24.80
52,038
-0.18(-0.71%)
Mar 16, 2017
25.03
25.03
24.92
24.97
4,580
+0.23(+0.91%)
Mar 15, 2017
24.76
24.79
24.75
24.75
1,929
-0.00(-0.02%)
Mar 14, 2017
24.57
24.75
24.49
24.75
22,320
-0.02(-0.09%)
Mar 13, 2017
24.90
24.90
24.72
24.77
2,470
-0.02(-0.07%)
Mar 10, 2017
24.80
24.92
24.66
24.79
11,849
+0.18(+0.71%)
Mar 09, 2017
24.62
24.62
24.54
24.62
6,762
-0.16(-0.65%)
Mar 08, 2017
24.65
24.87
24.65
24.78
17,847
+0.10(+0.39%)
Mar 07, 2017
24.68
24.71
24.63
24.68
19,651
-0.14(-0.57%)
Mar 06, 2017
24.83
24.83
24.82
24.82
2,879
-0.27(-1.07%)
Mar 03, 2017
25.09
25.09
25.04
25.09
6,264
-0.20(-0.79%)
Mar 02, 2017
25.33
25.38
25.27
25.29
8,538
-0.18(-0.72%)
Mar 01, 2017
25.49
25.49
25.42
25.47
3,144
+0.30(+1.20%)
Feb 28, 2017
25.34
25.34
25.16
25.17
18,435
-0.45(-1.76%)
Feb 27, 2017
25.58
25.63
25.54
25.62
27,785
+0.09(+0.36%)
Feb 24, 2017
25.35
25.57
25.33
25.53
7,276
+0.08(+0.33%)
Feb 23, 2017
25.46
25.50
25.42
25.45
4,237
+0.16(+0.62%)
Feb 22, 2017
25.29
25.30
25.22
25.29
9,287
-0.03(-0.11%)
Feb 21, 2017
25.08
25.38
25.08
25.32
23,159
+0.27(+1.07%)
Feb 17, 2017
25.05
25.05
25.05
0
+0.08(+0.33%)
Feb 16, 2017
25.15
25.15
24.97
24.97
3,653
-0.09(-0.37%)
Feb 15, 2017
24.95
25.06
24.95
25.06
42,536
+0.13(+0.53%)
Feb 14, 2017
24.74
24.93
24.74
24.93
543
+0.16(+0.66%)
Feb 13, 2017
24.71
24.77
24.70
24.76
3,425
+0.13(+0.52%)
Feb 10, 2017
24.53
24.64
24.52
24.64
6,294
+0.22(+0.91%)
Feb 09, 2017
24.50
24.55
24.41
24.41
8,570
+0.22(+0.91%)
Feb 08, 2017
23.99
24.22
23.99
24.19
25,043
+0.07(+0.31%)
Feb 07, 2017
24.14
24.14
24.07
24.12
12,881
-0.09(-0.38%)
Feb 06, 2017
24.33
24.38
24.18
24.21
5,135
-0.27(-1.08%)
Feb 03, 2017
24.48
24.48
24.48
24.48
1,288
+0.22(+0.90%)
Feb 02, 2017
24.19
24.31
24.15
24.26
30,164
+0.03(+0.11%)
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
.