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 (%)
Jan 29, 2016
17.88
18.01
17.83
17.98
11,041
+0.43(+2.43%)
Jan 28, 2016
17.46
17.55
17.32
17.55
2,065,624
+0.26(+1.49%)
Jan 27, 2016
17.33
17.62
17.20
17.29
109,639
-0.08(-0.44%)
Jan 26, 2016
17.32
17.37
17.29
17.37
205,551
+0.32(+1.90%)
Jan 25, 2016
17.06
17.20
16.96
17.04
48,700
-0.14(-0.79%)
Jan 22, 2016
17.25
17.40
17.12
17.18
1,924
+0.18(+1.06%)
Jan 21, 2016
16.79
17.00
16.79
17.00
2,531
+0.44(+2.63%)
Jan 20, 2016
16.56
16.56
16.56
16.56
1,174
-0.20(-1.22%)
Jan 19, 2016
17.47
17.47
16.77
16.77
6,118
-0.48(-2.78%)
Jan 15, 2016
17.25
17.25
17.25
17.25
112
-0.30(-1.73%)
Jan 14, 2016
17.55
17.55
17.55
17.55
113
+0.19(+1.08%)
Jan 13, 2016
17.84
17.91
17.32
17.37
53,431
-0.31(-1.76%)
Jan 12, 2016
17.61
17.68
17.61
17.68
792
-0.25(-1.41%)
Jan 11, 2016
18.08
18.08
17.92
17.93
1,500
-0.23(-1.25%)
Jan 08, 2016
18.18
18.18
18.16
18.16
224
-0.27(-1.45%)
Jan 07, 2016
18.51
18.66
18.41
18.42
16,648
-0.36(-1.89%)
Jan 06, 2016
18.82
18.85
18.77
18.78
2,510
-0.48(-2.49%)
Jan 05, 2016
19.17
19.27
19.17
19.26
2,918
+0.02(+0.09%)
Jan 04, 2016
19.07
19.26
19.07
19.24
2,733
-0.18(-0.92%)
Dec 31, 2015
19.47
19.42
19.42
19.42
104,203
-0.05(-0.27%)
Dec 30, 2015
19.66
19.70
19.45
19.47
1,009,215
-0.24(-1.22%)
Dec 29, 2015
19.75
19.79
19.60
19.71
124,994
+0.21(+1.09%)
Dec 28, 2015
19.54
19.57
19.42
19.50
226,144
-0.23(-1.15%)
Dec 24, 2015
19.72
19.73
19.73
19.73
917
-0.03(-0.18%)
Dec 23, 2015
19.58
19.76
19.58
19.76
135,691
+0.52(+2.72%)
Dec 22, 2015
18.91
19.25
18.89
19.24
1,400,823
+0.40(+2.11%)
Dec 21, 2015
18.89
18.96
18.74
18.84
1,599,057
+0.10(+0.54%)
Dec 18, 2015
18.75
19.67
18.02
18.74
1,675,475
-0.27(-1.42%)
Dec 17, 2015
19.29
19.29
19.01
19.01
903,925
-0.47(-2.42%)
Dec 16, 2015
19.30
19.51
19.13
19.48
36,188
+0.30(+1.55%)
Dec 15, 2015
19.13
19.26
19.07
19.19
50,148
+0.38(+2.04%)
Dec 14, 2015
18.75
18.86
18.68
18.80
9,941
-0.11(-0.60%)
Dec 11, 2015
19.03
19.14
18.87
18.92
336,364
-0.39(-2.03%)
Dec 10, 2015
19.32
19.48
19.29
19.31
389,335
+0.05(+0.28%)
Dec 09, 2015
19.58
19.58
19.25
19.25
105,850
-0.13(-0.68%)
Dec 08, 2015
19.40
19.40
19.33
19.39
2,476
-0.65(-3.22%)
Dec 04, 2015
19.95
20.08
19.85
20.03
1
+0.31(+1.59%)
Dec 03, 2015
19.88
19.88
19.61
19.72
93,829
-0.21(-1.05%)
Dec 02, 2015
20.33
20.33
19.91
19.93
10,115
-0.38(-1.88%)
Dec 01, 2015
20.29
20.31
20.29
20.31
1,523
+0.03(+0.16%)
Nov 30, 2015
20.36
20.36
20.28
20.28
1,402
+0.02(+0.09%)
Nov 27, 2015
20.26
20.26
20.26
20.26
460
-0.13(-0.64%)
Nov 25, 2015
20.39
20.39
20.39
20.39
1,261
+0.13(+0.64%)
Nov 24, 2015
20.14
20.26
20.13
20.26
1,959
+0.20(+1.00%)
Nov 23, 2015
20.07
20.07
20.06
20.06
4,132
+0.06(+0.29%)
Nov 20, 2015
20.00
20.00
20.00
20.00
1,022
+0.08(+0.41%)
Nov 19, 2015
19.92
19.92
19.92
19.92
491
+0.14(+0.73%)
Nov 18, 2015
19.74
19.78
19.74
19.78
2,858
+0.34(+1.73%)
Nov 17, 2015
19.46
19.46
19.44
19.44
283
-0.09(-0.45%)
Nov 16, 2015
19.52
19.53
19.48
19.53
15,987
+0.32(+1.68%)
Nov 13, 2015
19.19
19.20
19.19
19.20
3,789
-0.24(-1.21%)
Nov 12, 2015
19.44
19.44
19.44
19.44
707
-0.32(-1.63%)
Nov 11, 2015
19.72
19.76
19.72
19.76
293
-0.04(-0.22%)
Nov 10, 2015
19.81
19.81
19.81
19.81
228
+0.05(+0.26%)
Nov 09, 2015
19.72
19.75
19.72
19.75
2,178
-0.39(-1.95%)
Nov 06, 2015
20.15
20.15
20.15
20.15
252
+0.00(+0.00%)
Nov 05, 2015
20.15
20.15
20.15
20.15
115
-0.10(-0.52%)
Nov 04, 2015
20.30
20.31
20.22
20.25
7,911
-0.16(-0.77%)
Nov 03, 2015
20.41
20.41
20.41
20.41
253
+0.20(+0.99%)
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
.