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 (%)
Aug 31, 2018
35.70
35.70
35.70
0
+0.27(+0.76%)
Aug 30, 2018
35.84
35.84
35.43
35.43
4,345
-0.55(-1.53%)
Aug 29, 2018
36.00
36.00
35.62
35.98
13,241
-0.02(-0.06%)
Aug 28, 2018
35.95
36.05
35.81
36.00
13,422
+0.07(+0.20%)
Aug 27, 2018
35.96
36.10
35.90
35.93
17,388
+0.15(+0.42%)
Aug 24, 2018
36.01
36.01
35.69
35.78
7,400
-0.46(-1.27%)
Aug 23, 2018
36.07
36.24
36.03
36.24
11,112
+0.00(+0.00%)
Aug 22, 2018
36.34
36.59
36.19
36.24
28,548
-0.06(-0.17%)
Aug 21, 2018
36.13
36.33
35.97
36.30
8,203
+0.10(+0.28%)
Aug 20, 2018
35.83
36.20
35.83
36.20
3,094
+0.69(+1.94%)
Aug 17, 2018
35.09
35.51
35.09
35.51
3,500
+0.50(+1.43%)
Aug 16, 2018
35.07
35.12
34.87
35.01
24,261
+0.31(+0.89%)
Aug 15, 2018
35.49
35.49
34.57
34.70
12,038
-1.16(-3.23%)
Aug 14, 2018
35.40
35.86
35.40
35.86
10,523
+0.67(+1.90%)
Aug 13, 2018
35.18
35.43
35.08
35.19
6,930
-0.04(-0.11%)
Aug 10, 2018
35.23
35.37
35.15
35.23
21,700
-0.19(-0.54%)
Aug 09, 2018
35.42
35.54
35.42
35.42
6,441
-0.11(-0.31%)
Aug 08, 2018
35.52
35.53
35.36
35.53
8,627
+0.16(+0.45%)
Aug 07, 2018
35.08
35.39
35.08
35.37
8,036
+0.38(+1.09%)
Aug 06, 2018
34.77
35.04
34.77
34.99
157,850
+0.05(+0.14%)
Aug 03, 2018
34.86
35.09
34.83
34.94
12,200
+0.17(+0.49%)
Aug 02, 2018
34.26
34.77
34.26
34.77
4,949
+0.23(+0.68%)
Aug 01, 2018
35.20
35.20
34.48
34.54
8,477
-0.74(-2.11%)
Jul 31, 2018
35.61
35.61
35.28
35.28
72,612
-0.09(-0.24%)
Jul 30, 2018
35.18
35.37
35.18
35.37
5,060
+0.32(+0.90%)
Jul 27, 2018
35.55
35.55
34.99
35.05
8,500
-0.48(-1.35%)
Jul 26, 2018
35.28
35.71
35.28
35.53
13,655
+0.19(+0.54%)
Jul 25, 2018
35.10
35.35
34.93
35.34
22,337
+0.40(+1.14%)
Jul 24, 2018
35.39
35.39
34.94
34.94
8,867
-0.34(-0.96%)
Jul 23, 2018
35.18
35.39
35.06
35.28
11,635
+0.15(+0.42%)
Jul 20, 2018
35.42
35.42
35.13
35.13
17,471
-0.36(-1.01%)
Jul 19, 2018
35.30
35.59
35.30
35.49
26,797
+0.12(+0.34%)
Jul 18, 2018
35.20
35.38
35.20
35.37
10,324
+0.22(+0.63%)
Jul 17, 2018
35.20
35.20
35.07
35.15
4,118
+0.06(+0.18%)
Jul 16, 2018
35.13
35.13
34.92
35.09
3,068
+0.01(+0.02%)
Jul 13, 2018
35.29
35.29
35.05
35.08
18,545
-0.07(-0.20%)
Jul 12, 2018
35.00
35.16
34.79
35.15
16,327
+0.03(+0.09%)
Jul 11, 2018
35.45
35.45
35.04
35.12
6,947
-0.50(-1.41%)
Jul 10, 2018
35.52
35.62
35.46
35.62
4,744
+0.07(+0.20%)
Jul 09, 2018
35.33
35.56
35.32
35.55
17,836
+0.28(+0.79%)
Jul 06, 2018
35.02
35.35
35.02
35.27
21,069
+0.26(+0.74%)
Jul 05, 2018
35.07
35.07
34.81
35.01
6,729
+0.29(+0.84%)
Jul 03, 2018
34.72
34.72
34.72
0
-0.04(-0.12%)
Jul 02, 2018
34.59
34.76
34.30
34.76
10,752
-0.12(-0.34%)
Jun 29, 2018
35.26
35.28
34.86
34.88
24,689
-0.20(-0.57%)
Jun 28, 2018
34.90
35.21
34.65
35.08
35,757
+0.20(+0.57%)
Jun 27, 2018
35.37
35.57
34.84
34.88
3,728
-0.35(-0.99%)
Jun 26, 2018
35.10
35.35
35.08
35.23
4,485
+0.08(+0.23%)
Jun 25, 2018
35.30
35.34
34.98
35.15
10,977
-0.45(-1.26%)
Jun 22, 2018
36.13
36.19
35.60
35.60
29,284
-0.51(-1.41%)
Jun 21, 2018
36.13
36.34
36.04
36.11
15,227
-0.02(-0.06%)
Jun 20, 2018
36.11
36.14
35.93
36.13
4,662
+0.13(+0.37%)
Jun 19, 2018
35.79
36.00
35.50
36.00
17,180
-0.02(-0.06%)
Jun 18, 2018
35.83
36.13
35.80
36.02
9,585
+0.07(+0.19%)
Jun 15, 2018
36.08
35.71
35.95
37,408
+0.01(+0.03%)
Jun 14, 2018
36.14
36.14
35.84
35.94
25,609
-0.23(-0.64%)
Jun 13, 2018
36.61
36.70
36.17
36.17
7,514
-0.55(-1.51%)
Jun 12, 2018
37.10
37.10
36.59
36.73
8,939
-0.48(-1.30%)
Jun 11, 2018
36.98
37.26
36.98
37.21
37,936
+0.37(+1.00%)
Jun 08, 2018
36.59
36.84
36.46
36.84
185,069
+0.24(+0.66%)
Jun 07, 2018
36.92
37.06
36.50
36.60
34,429
-0.08(-0.23%)
Jun 06, 2018
36.48
36.68
11,687
+0.08(+0.23%)
Jun 05, 2018
36.24
36.60
35.88
36.60
14,723
+0.74(+2.06%)
Jun 04, 2018
35.55
35.86
35.39
35.86
10,398
+0.57(+1.62%)
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
.