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 (%)
Feb 28, 2017
27.52
27.52
27.32
27.33
16,978
-0.49(-1.76%)
Feb 27, 2017
27.78
27.83
27.73
27.82
25,589
+0.10(+0.36%)
Feb 24, 2017
27.53
27.77
27.50
27.72
6,701
+0.09(+0.33%)
Feb 23, 2017
27.64
27.69
27.61
27.63
3,903
+0.17(+0.62%)
Feb 22, 2017
27.46
27.47
27.38
27.46
8,553
-0.03(-0.11%)
Feb 21, 2017
27.23
27.56
27.23
27.49
21,329
+0.29(+1.07%)
Feb 17, 2017
27.20
27.20
27.20
0
+0.09(+0.33%)
Feb 16, 2017
27.31
27.31
27.11
27.11
3,365
-0.10(-0.37%)
Feb 15, 2017
27.09
27.21
27.09
27.21
39,174
+0.14(+0.53%)
Feb 14, 2017
26.87
27.07
26.87
27.07
501
+0.18(+0.66%)
Feb 13, 2017
26.83
26.90
26.82
26.89
3,155
+0.14(+0.52%)
Feb 10, 2017
26.64
26.75
26.63
26.75
5,797
+0.24(+0.91%)
Feb 09, 2017
26.60
26.66
26.51
26.51
7,893
+0.24(+0.91%)
Feb 08, 2017
26.05
26.30
26.05
26.27
23,064
+0.08(+0.31%)
Feb 07, 2017
26.21
26.21
26.13
26.19
11,863
-0.10(-0.38%)
Feb 06, 2017
26.42
26.47
26.25
26.29
4,730
-0.29(-1.08%)
Feb 03, 2017
26.58
26.58
26.58
26.58
1,187
+0.24(+0.90%)
Feb 02, 2017
26.27
26.39
26.22
26.34
27,780
+0.03(+0.11%)
Feb 01, 2017
26.73
26.73
26.25
26.31
2,227
-0.36(-1.35%)
Jan 31, 2017
26.38
26.67
26.38
26.67
14,638
+0.19(+0.72%)
Jan 30, 2017
26.48
26.50
26.44
26.48
4,011
-0.33(-1.23%)
Jan 27, 2017
26.81
26.81
26.76
26.81
5,684
-0.23(-0.85%)
Jan 26, 2017
27.19
27.19
27.02
27.04
11,469
-0.06(-0.22%)
Jan 25, 2017
27.00
27.10
27.00
27.10
6,150
+0.24(+0.89%)
Jan 24, 2017
26.66
26.95
26.66
26.86
10,969
+0.18(+0.67%)
Jan 23, 2017
26.60
26.77
26.56
26.68
21,886
-0.19(-0.71%)
Jan 20, 2017
26.85
26.93
26.72
26.87
15,556
+0.13(+0.49%)
Jan 19, 2017
26.79
26.79
26.71
26.74
600
-0.18(-0.67%)
Jan 18, 2017
27.17
27.17
26.86
26.92
5,146
-0.12(-0.44%)
Jan 17, 2017
27.06
27.14
26.92
27.04
36,304
-0.06(-0.22%)
Jan 13, 2017
27.10
27.10
27.10
0
+0.15(+0.56%)
Jan 12, 2017
26.67
27.12
26.67
26.95
29,648
-0.05(-0.19%)
Jan 11, 2017
26.98
27.18
26.86
27.00
9,190
-0.05(-0.18%)
Jan 10, 2017
26.84
27.29
26.84
27.05
3,916
+0.08(+0.30%)
Jan 09, 2017
27.06
27.09
26.97
26.97
2,127
-0.26(-0.95%)
Jan 06, 2017
27.07
27.25
27.07
27.23
4,466
+0.09(+0.34%)
Jan 05, 2017
27.45
27.45
26.91
27.14
20,209
-0.09(-0.34%)
Jan 04, 2017
27.05
27.24
27.05
27.23
9,861
+0.44(+1.63%)
Jan 03, 2017
26.75
26.92
26.68
26.79
7,088
+0.44(+1.69%)
Dec 30, 2016
26.35
26.35
26.35
0
-0.10(-0.37%)
Dec 29, 2016
26.80
26.80
26.43
26.45
17,304
-0.06(-0.24%)
Dec 28, 2016
27.22
27.22
26.48
26.51
8,241
-0.58(-2.14%)
Dec 27, 2016
27.28
27.28
27.05
27.09
11,937
+0.21(+0.78%)
Dec 23, 2016
26.88
26.88
26.88
0
-0.02(-0.07%)
Dec 22, 2016
27.12
27.12
26.87
26.90
5,788
-0.36(-1.32%)
Dec 21, 2016
27.48
27.70
27.26
27.26
10,280
-0.26(-0.94%)
Dec 20, 2016
27.57
27.82
27.52
27.52
8,233
+0.18(+0.66%)
Dec 19, 2016
27.37
27.62
27.17
27.34
14,294
+0.12(+0.44%)
Dec 16, 2016
27.86
27.86
27.22
27.22
5,960
-0.34(-1.23%)
Dec 15, 2016
27.03
27.57
27.03
27.56
18,439
+0.44(+1.62%)
Dec 14, 2016
27.63
27.70
27.12
27.12
17,680
-0.51(-1.86%)
Dec 13, 2016
27.88
27.88
27.56
27.63
8,422
-0.02(-0.06%)
Dec 12, 2016
28.09
28.23
27.51
27.65
26,748
-0.05(-0.18%)
Dec 09, 2016
27.73
27.91
27.54
27.70
11,636
+0.06(+0.21%)
Dec 08, 2016
27.37
27.67
27.35
27.64
45,782
+0.36(+1.33%)
Dec 07, 2016
26.93
27.60
26.93
27.28
31,008
+0.58(+2.17%)
Dec 06, 2016
26.37
26.70
26.37
26.70
3,085
+0.03(+0.11%)
Dec 05, 2016
26.54
26.69
26.53
26.67
2,473
+0.53(+2.03%)
Dec 02, 2016
26.48
26.48
26.14
26.14
515
-0.07(-0.27%)
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
.