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 (%)
Oct 31, 2019
30.03
30.12
29.57
29.98
14,536
-0.12(-0.40%)
Oct 30, 2019
30.51
30.51
29.85
30.10
21,508
-0.49(-1.60%)
Oct 29, 2019
30.52
30.73
30.47
30.59
11,000
-0.10(-0.32%)
Oct 28, 2019
30.64
30.77
30.64
30.69
10,501
+0.19(+0.61%)
Oct 25, 2019
29.93
30.55
29.93
30.50
31,425
+0.41(+1.37%)
Oct 24, 2019
30.29
30.29
29.81
30.09
38,407
-0.10(-0.32%)
Oct 23, 2019
29.86
30.19
29.80
30.18
8,997
+0.13(+0.45%)
Oct 22, 2019
29.74
30.08
29.54
30.05
6,321
+0.37(+1.26%)
Oct 21, 2019
29.51
29.83
29.51
29.68
5,153
+0.27(+0.93%)
Oct 18, 2019
29.40
29.60
29.18
29.40
10,305
-0.25(-0.83%)
Oct 17, 2019
29.67
29.77
29.50
29.65
9,462
+0.12(+0.40%)
Oct 16, 2019
29.59
29.91
29.53
29.53
8,960
-0.07(-0.23%)
Oct 15, 2019
29.26
29.83
29.16
29.60
36,641
+0.42(+1.43%)
Oct 14, 2019
29.21
29.21
28.89
29.18
11,696
-0.14(-0.49%)
Oct 11, 2019
28.94
29.54
28.94
29.32
46,526
+0.78(+2.75%)
Oct 10, 2019
28.33
28.66
28.29
28.54
12,906
+0.35(+1.25%)
Oct 09, 2019
28.27
28.32
28.14
28.19
45,487
+0.19(+0.66%)
Oct 08, 2019
28.16
28.30
27.98
28.00
43,320
-0.62(-2.16%)
Oct 07, 2019
28.66
28.89
28.58
28.62
51,553
-0.06(-0.21%)
Oct 04, 2019
28.55
28.68
28.39
28.68
8,060
+0.14(+0.48%)
Oct 03, 2019
28.37
28.57
27.91
28.54
20,887
+0.15(+0.52%)
Oct 02, 2019
29.18
29.18
28.39
28.39
7,905
-1.08(-3.66%)
Oct 01, 2019
30.11
30.29
29.43
29.47
5,269
-0.55(-1.83%)
Sep 30, 2019
29.81
30.11
29.81
30.02
9,865
+0.23(+0.76%)
Sep 27, 2019
29.84
30.06
29.66
29.79
8,366
+0.08(+0.26%)
Sep 26, 2019
30.07
30.07
29.61
29.72
18,419
-0.28(-0.95%)
Sep 25, 2019
29.75
30.09
29.60
30.00
83,097
+0.26(+0.89%)
Sep 24, 2019
30.34
30.34
29.52
29.74
23,312
-0.50(-1.65%)
Sep 23, 2019
30.02
30.26
30.02
30.24
34,636
+0.08(+0.26%)
Sep 20, 2019
30.53
30.63
30.16
30.16
14,080
-0.28(-0.93%)
Sep 19, 2019
30.75
30.82
30.36
30.44
31,407
-0.26(-0.86%)
Sep 18, 2019
30.75
30.75
30.43
30.71
56,303
-0.10(-0.32%)
Sep 17, 2019
31.07
31.07
30.72
30.80
14,183
-0.35(-1.12%)
Sep 16, 2019
31.03
31.17
30.80
31.15
23,446
+0.00(+0.00%)
Sep 13, 2019
31.27
31.48
31.09
31.15
11,669
+0.02(+0.08%)
Sep 12, 2019
31.34
31.34
30.88
31.13
35,255
-0.07(-0.23%)
Sep 11, 2019
30.78
31.23
30.57
31.20
18,681
+0.56(+1.81%)
Sep 10, 2019
30.26
30.65
30.19
30.65
39,872
+0.52(+1.72%)
Sep 09, 2019
29.57
30.18
29.57
30.13
30,232
+0.76(+2.59%)
Sep 06, 2019
29.37
29.42
29.30
29.36
2,866
+0.09(+0.30%)
Sep 05, 2019
28.90
29.35
28.89
29.28
29,832
+0.78(+2.74%)
Sep 04, 2019
28.21
28.51
28.21
28.50
36,749
+0.59(+2.10%)
Sep 03, 2019
27.66
27.95
27.49
27.91
13,708
-0.16(-0.56%)
Aug 30, 2019
28.10
28.18
27.98
28.07
10,134
+0.22(+0.81%)
Aug 29, 2019
27.88
27.97
27.75
27.84
16,394
+0.28(+1.03%)
Aug 28, 2019
27.16
27.62
27.13
27.56
23,808
+0.27(+1.00%)
Aug 27, 2019
28.12
28.13
27.24
27.28
15,192
-0.54(-1.93%)
Aug 26, 2019
27.92
27.98
27.73
27.82
92,837
+0.09(+0.32%)
Aug 23, 2019
28.50
28.67
27.61
27.73
38,899
-1.31(-4.50%)
Aug 22, 2019
28.81
29.06
28.81
29.04
6,279
+0.36(+1.25%)
Aug 21, 2019
28.71
28.81
28.66
28.68
54,842
+0.23(+0.79%)
Aug 20, 2019
28.75
28.75
28.45
28.45
12,367
-0.46(-1.59%)
Aug 19, 2019
28.85
29.01
28.80
28.91
33,646
+0.57(+1.99%)
Aug 16, 2019
28.04
28.50
28.00
28.35
41,458
+0.58(+2.08%)
Aug 15, 2019
28.38
28.42
27.53
27.77
44,294
-0.55(-1.93%)
Aug 14, 2019
29.03
29.09
28.32
28.32
102,979
-1.49(-5.01%)
Aug 13, 2019
29.16
30.28
29.08
29.81
61,340
+0.62(+2.13%)
Aug 12, 2019
29.45
29.47
29.08
29.19
8,192
-0.46(-1.54%)
Aug 09, 2019
30.06
30.06
29.53
29.65
10,236
-0.49(-1.62%)
Aug 08, 2019
30.07
30.16
29.99
30.14
10,007
+0.31(+1.04%)
Aug 07, 2019
29.50
29.87
29.41
29.83
41,019
+0.09(+0.30%)
Aug 06, 2019
29.95
29.95
29.33
29.74
66,613
+0.04(+0.13%)
Aug 05, 2019
29.83
30.06
29.39
29.70
75,069
-0.65(-2.16%)
Aug 02, 2019
30.40
30.49
30.16
30.35
68,176
-0.33(-1.08%)
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
.