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, 2016
23.75
23.93
23.75
23.92
6,495
+0.62(+2.67%)
Nov 29, 2016
23.55
23.55
23.29
23.30
2,173
-0.26(-1.09%)
Nov 28, 2016
23.63
23.75
23.56
23.56
4,173
-0.16(-0.66%)
Nov 25, 2016
23.75
23.77
23.71
23.71
3,444
-0.02(-0.08%)
Nov 23, 2016
23.73
23.73
23.73
0
-0.09(-0.39%)
Nov 22, 2016
23.68
23.95
23.68
23.82
5,084
+0.24(+1.01%)
Nov 21, 2016
23.32
23.69
23.32
23.59
1,177
+0.28(+1.22%)
Nov 18, 2016
23.39
23.65
23.30
23.30
5,460
+0.08(+0.35%)
Nov 16, 2016
23.22
23.22
23.22
0
-0.17(-0.74%)
Nov 15, 2016
23.32
23.51
23.23
23.39
7,052
+0.13(+0.58%)
Nov 14, 2016
22.98
23.28
22.98
23.26
6,173
+0.71(+3.13%)
Nov 11, 2016
22.55
22.55
22.55
22.55
379
-0.05(-0.24%)
Nov 10, 2016
22.24
22.71
22.24
22.61
7,207
+0.41(+1.85%)
Nov 09, 2016
21.90
22.20
21.90
22.20
2,670
+0.60(+2.80%)
Nov 08, 2016
21.41
21.84
21.41
21.59
3,536
-0.04(-0.17%)
Nov 07, 2016
21.53
21.63
21.53
21.63
6,010
+0.37(+1.76%)
Nov 04, 2016
21.30
21.45
21.25
21.25
1,098
-0.18(-0.85%)
Nov 03, 2016
21.46
21.86
21.44
21.44
1,781
-0.05(-0.26%)
Nov 02, 2016
21.42
21.77
21.42
21.49
4,928
-0.24(-1.11%)
Nov 01, 2016
22.43
22.43
21.36
21.73
3,303
-0.53(-2.36%)
Oct 31, 2016
22.21
22.26
22.21
22.26
2,354
+0.02(+0.08%)
Oct 28, 2016
22.41
22.52
22.13
22.24
5,779
+0.02(+0.08%)
Oct 27, 2016
22.41
22.41
22.10
22.22
6,812
-0.33(-1.48%)
Oct 26, 2016
22.51
22.60
22.31
22.56
3,698
+0.24(+1.09%)
Oct 25, 2016
22.35
22.47
22.23
22.31
1,554
-0.13(-0.57%)
Oct 24, 2016
22.44
22.44
22.44
22.44
465
-0.01(-0.04%)
Oct 21, 2016
22.40
22.60
22.36
22.45
5,067
-0.04(-0.16%)
Oct 20, 2016
22.71
22.71
22.49
22.49
1,481
-0.23(-1.00%)
Oct 19, 2016
22.32
22.72
22.32
22.72
2,654
+0.23(+1.01%)
Oct 18, 2016
22.36
22.49
22.36
22.49
250
+0.08(+0.36%)
Oct 17, 2016
22.16
22.46
22.16
22.41
3,628
+0.05(+0.22%)
Oct 14, 2016
22.67
22.67
22.36
22.36
2,432
-0.10(-0.45%)
Oct 13, 2016
22.41
22.46
22.26
22.46
5,082
-0.36(-1.58%)
Oct 12, 2016
22.71
22.82
22.71
22.82
915
+0.28(+1.24%)
Oct 11, 2016
22.79
22.79
22.46
22.54
11,009
-0.31(-1.36%)
Oct 10, 2016
22.85
22.85
22.85
22.85
659
+0.20(+0.89%)
Oct 06, 2016
22.53
22.67
22.53
22.65
68
+0.00(+0.00%)
Oct 05, 2016
22.40
22.94
22.39
22.65
3,015
+0.28(+1.27%)
Oct 04, 2016
22.69
22.79
22.30
22.37
8,290
-0.43(-1.87%)
Oct 03, 2016
22.73
22.89
22.66
22.80
4,886
-0.22(-0.97%)
Sep 30, 2016
22.84
23.02
22.84
23.02
413
+0.48(+2.11%)
Sep 29, 2016
22.80
22.98
22.51
22.54
48,439
-0.26(-1.12%)
Sep 28, 2016
22.52
22.80
22.31
22.80
3,307
+0.48(+2.15%)
Sep 27, 2016
22.29
22.43
22.15
22.32
18,868
+0.10(+0.47%)
Sep 26, 2016
22.35
22.38
22.21
22.21
4,832
-0.29(-1.30%)
Sep 23, 2016
22.47
22.51
22.39
22.51
2,869
+0.09(+0.41%)
Sep 22, 2016
22.41
22.41
22.41
22.41
481
+0.00(+0.00%)
Sep 21, 2016
22.18
22.41
22.03
22.41
6,032
+0.52(+2.38%)
Sep 20, 2016
22.13
22.13
21.89
21.89
6,241
-0.23(-1.03%)
Sep 19, 2016
22.57
22.57
22.06
22.12
11,532
-0.04(-0.17%)
Sep 16, 2016
22.20
22.21
22.09
22.16
3,425
+0.16(+0.71%)
Sep 14, 2016
23.27
22.00
22.00
22.00
4,701
-0.16(-0.70%)
Sep 13, 2016
22.43
22.43
22.07
22.16
2,131
-0.27(-1.19%)
Sep 12, 2016
22.19
22.43
22.08
22.43
3,959
-0.08(-0.36%)
Sep 09, 2016
22.67
22.70
22.51
22.51
2,780
-0.46(-2.01%)
Sep 08, 2016
22.99
22.99
22.96
22.97
3,286
-0.05(-0.23%)
Sep 07, 2016
22.90
23.02
22.87
23.02
4,294
+0.17(+0.76%)
Sep 06, 2016
22.69
22.85
22.68
22.85
39,091
+0.18(+0.80%)
Sep 02, 2016
22.78
22.67
22.67
22.67
2,955
+0.08(+0.36%)
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
.