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 (%)
Nov 30, 2018
32.72
32.72
32.45
32.60
32,435
-0.10(-0.31%)
Nov 29, 2018
33.10
33.10
32.64
32.70
40,290
-0.40(-1.22%)
Nov 28, 2018
32.51
33.12
32.07
33.10
21,710
+0.65(+2.00%)
Nov 27, 2018
32.22
32.69
32.10
32.45
65,381
+0.20(+0.64%)
Nov 26, 2018
32.04
32.28
32.03
32.25
16,126
+0.66(+2.08%)
Nov 23, 2018
31.63
31.68
31.59
31.59
1,259
-0.27(-0.84%)
Nov 21, 2018
31.86
31.86
31.86
0
+0.78(+2.51%)
Nov 20, 2018
31.18
31.66
30.92
31.08
29,829
-0.91(-2.85%)
Nov 19, 2018
32.39
32.50
31.81
31.99
90,457
-0.53(-1.64%)
Nov 16, 2018
32.93
32.93
31.95
32.52
28,446
+0.10(+0.29%)
Nov 15, 2018
32.10
32.70
31.82
32.43
44,396
-0.09(-0.26%)
Nov 14, 2018
32.87
33.11
32.16
32.51
36,739
-0.15(-0.47%)
Nov 13, 2018
32.85
32.98
32.60
32.67
23,517
-0.10(-0.32%)
Nov 12, 2018
33.31
33.31
32.75
32.77
44,929
-0.33(-1.01%)
Nov 09, 2018
33.29
33.29
32.87
33.11
67,704
-0.36(-1.08%)
Nov 08, 2018
33.34
33.61
33.29
33.47
53,447
+0.02(+0.06%)
Nov 07, 2018
33.30
33.47
32.87
33.45
73,795
+0.15(+0.46%)
Nov 06, 2018
32.97
33.70
32.91
33.30
35,828
+0.46(+1.39%)
Nov 05, 2018
32.50
33.20
32.35
32.84
43,947
+0.22(+0.67%)
Nov 02, 2018
33.59
33.59
32.23
32.62
117,564
+0.08(+0.25%)
Nov 01, 2018
32.05
32.54
31.88
32.54
24,364
+0.74(+2.34%)
Oct 31, 2018
32.46
32.46
31.76
31.80
31,994
+0.00(+0.02%)
Oct 30, 2018
31.44
32.09
31.33
31.79
49,157
+0.89(+2.87%)
Oct 29, 2018
30.89
31.54
30.58
30.90
24,068
+0.30(+0.97%)
Oct 26, 2018
30.61
30.90
30.24
30.61
13,750
-0.53(-1.71%)
Oct 25, 2018
30.59
31.34
30.59
31.14
26,144
+0.63(+2.06%)
Oct 24, 2018
31.82
31.82
30.51
30.51
30,394
-1.19(-3.76%)
Oct 23, 2018
31.29
31.81
30.90
31.70
53,774
+0.08(+0.24%)
Oct 22, 2018
31.59
31.77
31.51
31.63
88,043
+0.06(+0.18%)
Oct 19, 2018
32.14
32.28
31.57
31.57
10,706
-0.32(-1.02%)
Oct 18, 2018
32.19
32.25
31.73
31.90
81,786
-0.30(-0.95%)
Oct 17, 2018
32.54
32.54
32.02
32.20
218,569
-0.31(-0.97%)
Oct 16, 2018
32.10
32.51
32.10
32.51
14,930
+0.45(+1.40%)
Oct 15, 2018
31.85
32.35
31.85
32.07
3,540
+0.05(+0.15%)
Oct 12, 2018
32.31
32.31
31.65
32.02
40,622
+0.36(+1.14%)
Oct 11, 2018
32.32
32.48
31.66
31.66
11,768
-0.42(-1.31%)
Oct 10, 2018
32.59
32.67
31.99
32.08
29,663
-0.67(-2.04%)
Oct 09, 2018
32.82
32.92
32.69
32.74
33,656
-0.08(-0.23%)
Oct 08, 2018
32.68
32.83
32.68
32.82
2,952
+0.07(+0.20%)
Oct 05, 2018
32.87
33.02
32.56
32.75
7,662
-0.21(-0.64%)
Oct 04, 2018
33.44
33.44
32.80
32.96
29,497
-0.45(-1.34%)
Oct 03, 2018
33.23
33.56
33.19
33.41
130,801
+0.21(+0.63%)
Oct 02, 2018
33.59
33.59
33.18
33.20
4,185
-0.24(-0.71%)
Oct 01, 2018
34.05
34.05
33.44
33.44
12,902
-0.22(-0.65%)
Sep 28, 2018
33.45
33.77
33.45
33.66
47,865
+0.03(+0.09%)
Sep 27, 2018
33.71
33.71
33.44
33.63
2,052
-0.10(-0.28%)
Sep 26, 2018
33.56
33.87
33.56
33.72
2,013
+0.23(+0.68%)
Sep 25, 2018
33.62
33.62
33.44
33.50
4,927
-0.13(-0.40%)
Sep 24, 2018
33.98
33.98
33.63
33.63
10,927
-0.39(-1.15%)
Sep 21, 2018
33.92
34.22
33.92
34.02
8,607
+0.12(+0.37%)
Sep 20, 2018
33.86
33.92
33.76
33.90
21,454
+0.08(+0.25%)
Sep 19, 2018
33.86
33.92
33.79
33.81
2,512
+0.13(+0.37%)
Sep 18, 2018
33.51
33.71
33.41
33.69
5,083
+0.25(+0.73%)
Sep 17, 2018
33.68
33.68
33.44
33.44
13,380
-0.33(-0.97%)
Sep 14, 2018
33.98
33.98
33.42
33.77
3,996
+0.12(+0.37%)
Sep 13, 2018
33.76
33.79
33.53
33.64
32,113
-0.10(-0.31%)
Sep 12, 2018
33.46
33.76
33.46
33.75
15,494
+0.19(+0.57%)
Sep 11, 2018
33.61
33.67
33.33
33.56
19,320
-0.07(-0.21%)
Sep 10, 2018
33.42
33.76
33.42
33.63
5,033
+0.26(+0.78%)
Sep 07, 2018
33.55
33.55
33.31
33.37
12,514
-0.06(-0.17%)
Sep 06, 2018
33.61
33.70
33.41
33.42
33,601
-0.19(-0.57%)
Sep 05, 2018
33.54
33.64
33.42
33.61
18,969
+0.02(+0.06%)
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
.