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, 2016
22.68
22.68
22.48
22.54
2,070
-0.13(-0.58%)
Aug 30, 2016
22.79
22.82
22.68
22.68
7,070
-0.15(-0.64%)
Aug 29, 2016
22.78
22.91
22.77
22.82
4,509
+0.27(+1.20%)
Aug 26, 2016
22.82
22.82
22.54
22.55
5,701
-0.11(-0.46%)
Aug 25, 2016
22.66
22.79
22.66
22.66
11,346
-0.08(-0.35%)
Aug 24, 2016
22.87
22.87
22.69
22.74
5,618
-0.35(-1.51%)
Aug 23, 2016
23.07
23.10
23.01
23.09
9,377
+0.36(+1.58%)
Aug 22, 2016
22.63
22.75
22.63
22.73
9,598
-0.07(-0.31%)
Aug 19, 2016
22.73
22.81
22.72
22.80
4,793
+0.00(+0.00%)
Aug 18, 2016
22.89
22.89
22.70
22.80
10,759
+0.25(+1.12%)
Aug 17, 2016
22.56
22.90
22.41
22.55
19,867
-0.14(-0.61%)
Aug 16, 2016
22.70
22.72
22.67
22.69
19,703
-0.12(-0.51%)
Aug 15, 2016
22.89
22.89
22.71
22.80
8,660
+0.23(+1.00%)
Aug 12, 2016
22.65
22.65
22.57
22.58
1,905
-0.11(-0.48%)
Aug 11, 2016
22.63
22.71
22.63
22.69
5,482
+0.15(+0.65%)
Aug 10, 2016
22.59
22.64
22.54
22.54
5,545
+0.00(+0.00%)
Aug 09, 2016
22.60
22.61
22.54
22.54
3,174
-0.14(-0.60%)
Aug 08, 2016
22.72
22.75
22.67
22.68
7,341
+0.07(+0.32%)
Aug 05, 2016
22.60
22.60
22.60
22.60
246
+0.24(+1.06%)
Aug 04, 2016
22.38
22.38
22.37
22.37
1,947
+0.05(+0.20%)
Aug 03, 2016
22.27
22.35
22.27
22.32
5,106
+0.13(+0.57%)
Aug 02, 2016
22.34
22.34
22.15
22.19
3,009
-0.19(-0.85%)
Aug 01, 2016
22.59
22.59
22.38
22.38
1,236
-0.19(-0.85%)
Jul 29, 2016
22.26
22.58
22.26
22.58
989
+0.28(+1.27%)
Jul 28, 2016
22.28
22.30
22.28
22.29
3,259
-0.23(-1.02%)
Jul 27, 2016
22.44
22.52
22.44
22.52
2,023
+0.08(+0.35%)
Jul 26, 2016
22.48
22.48
22.44
22.44
1,359
+0.20(+0.91%)
Jul 25, 2016
22.15
22.24
22.15
22.24
1,256
-0.11(-0.48%)
Jul 22, 2016
22.33
22.35
22.33
22.35
6,934
+0.15(+0.66%)
Jul 21, 2016
22.30
22.42
22.20
22.20
3,935
-0.08(-0.37%)
Jul 20, 2016
22.54
22.54
22.18
22.28
32,167
-0.11(-0.49%)
Jul 19, 2016
22.60
22.60
22.39
22.39
591
-0.12(-0.53%)
Jul 18, 2016
22.48
22.51
22.48
22.51
1,782
+0.07(+0.33%)
Jul 15, 2016
22.39
22.44
22.39
22.44
3,430
+0.00(+0.00%)
Jul 14, 2016
22.39
22.46
22.39
22.44
9,942
+0.18(+0.80%)
Jul 13, 2016
22.43
22.43
22.10
22.26
14,819
+0.10(+0.44%)
Jul 12, 2016
22.12
22.20
22.11
22.17
7,625
+0.41(+1.90%)
Jul 11, 2016
21.78
21.78
21.72
21.75
6,837
+0.15(+0.71%)
Jul 08, 2016
21.48
21.62
21.48
21.60
1,354
+0.42(+1.99%)
Jul 07, 2016
21.27
21.32
21.18
21.18
4,303
+0.16(+0.76%)
Jul 06, 2016
20.83
21.02
20.83
21.02
1,360
+0.12(+0.56%)
Jul 05, 2016
21.62
21.62
20.90
20.90
1,912
-0.47(-2.20%)
Jul 01, 2016
21.42
21.37
21.37
21.37
7,551
+0.25(+1.18%)
Jun 30, 2016
21.01
21.16
21.01
21.12
1,963
+0.40(+1.95%)
Jun 29, 2016
20.72
20.72
20.67
20.72
437
+0.37(+1.82%)
Jun 28, 2016
20.27
20.37
20.20
20.35
6,814
+0.33(+1.64%)
Jun 27, 2016
20.47
20.47
19.89
20.02
19,541
-0.71(-3.44%)
Jun 24, 2016
21.31
21.31
20.71
20.73
56,942
-0.74(-3.45%)
Jun 23, 2016
21.48
21.48
21.47
21.47
4,364
+0.28(+1.33%)
Jun 21, 2016
21.19
21.19
21.19
21.19
105
-0.04(-0.20%)
Jun 20, 2016
21.39
21.39
21.22
21.23
16,878
+0.39(+1.89%)
Jun 16, 2016
20.53
20.84
20.53
20.84
94
-0.13(-0.61%)
Jun 15, 2016
20.84
20.97
20.84
20.97
3,124
+0.36(+1.73%)
Jun 14, 2016
20.48
20.62
20.48
20.61
4,583
-0.35(-1.69%)
Jun 10, 2016
21.15
21.15
20.93
20.97
75
-0.32(-1.50%)
Jun 09, 2016
21.26
21.33
21.16
21.29
4,233
-0.17(-0.80%)
Jun 08, 2016
21.57
21.58
21.45
21.46
3,437
+0.11(+0.51%)
Jun 07, 2016
21.41
21.41
21.33
21.35
20,425
+0.15(+0.73%)
Jun 06, 2016
21.11
21.20
21.11
21.20
1,551
+0.32(+1.51%)
Jun 03, 2016
20.77
20.88
20.77
20.88
14,678
+0.20(+0.98%)
Jun 02, 2016
20.60
20.68
20.60
20.68
1,461
-0.01(-0.04%)
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
.