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 (%)
Sep 30, 2016
24.98
25.17
24.98
25.17
378
+0.52(+2.11%)
Sep 29, 2016
24.93
25.13
24.61
24.65
44,298
-0.28(-1.12%)
Sep 28, 2016
24.62
24.93
24.40
24.93
3,025
+0.53(+2.15%)
Sep 27, 2016
24.37
24.53
24.22
24.40
17,255
+0.11(+0.47%)
Sep 26, 2016
24.44
24.47
24.29
24.29
4,419
-0.32(-1.30%)
Sep 23, 2016
24.57
24.61
24.48
24.61
2,624
+0.10(+0.41%)
Sep 22, 2016
24.51
24.51
24.51
24.51
440
+0.00(+0.00%)
Sep 21, 2016
24.25
24.51
24.09
24.51
5,517
+0.57(+2.38%)
Sep 20, 2016
24.20
24.20
23.94
23.94
5,708
-0.25(-1.03%)
Sep 19, 2016
24.68
24.68
24.12
24.19
10,547
-0.04(-0.17%)
Sep 16, 2016
24.28
24.29
24.16
24.23
3,133
+0.17(+0.71%)
Sep 14, 2016
25.44
24.06
24.06
24.06
4,300
-0.17(-0.70%)
Sep 13, 2016
24.53
24.53
24.13
24.23
1,949
-0.32(-1.28%)
Sep 12, 2016
24.29
24.55
24.17
24.55
3,618
-0.09(-0.36%)
Sep 09, 2016
24.81
24.84
24.64
24.64
2,540
-0.50(-2.01%)
Sep 08, 2016
25.16
25.16
25.13
25.14
3,003
-0.06(-0.23%)
Sep 07, 2016
25.06
25.20
25.03
25.20
3,924
+0.19(+0.76%)
Sep 06, 2016
24.83
25.01
24.82
25.01
35,717
+0.20(+0.80%)
Sep 02, 2016
24.93
24.81
24.81
24.81
2,700
+0.09(+0.36%)
Sep 01, 2016
24.64
24.75
24.61
24.72
17,947
+0.04(+0.18%)
Aug 31, 2016
24.82
24.82
24.60
24.68
1,892
-0.14(-0.58%)
Aug 30, 2016
24.94
24.98
24.82
24.82
6,460
-0.16(-0.64%)
Aug 29, 2016
24.93
25.07
24.92
24.98
4,120
+0.30(+1.20%)
Aug 26, 2016
24.98
24.98
24.67
24.68
5,209
-0.12(-0.46%)
Aug 25, 2016
24.80
24.94
24.80
24.80
10,367
-0.09(-0.35%)
Aug 24, 2016
25.04
25.04
24.83
24.89
5,133
-0.38(-1.51%)
Aug 23, 2016
25.25
25.28
25.18
25.27
8,568
+0.39(+1.58%)
Aug 22, 2016
24.77
24.90
24.77
24.88
8,770
-0.08(-0.31%)
Aug 19, 2016
24.88
24.96
24.87
24.96
4,380
+0.00(+0.00%)
Aug 18, 2016
25.05
25.05
24.84
24.95
9,831
+0.28(+1.12%)
Aug 17, 2016
24.69
25.06
24.52
24.68
18,152
-0.15(-0.61%)
Aug 16, 2016
24.85
24.87
24.81
24.83
18,002
-0.13(-0.51%)
Aug 15, 2016
25.05
25.05
24.86
24.96
7,913
+0.25(+1.00%)
Aug 12, 2016
24.79
24.79
24.70
24.71
1,741
-0.12(-0.48%)
Aug 11, 2016
24.77
24.86
24.77
24.83
5,009
+0.16(+0.65%)
Aug 10, 2016
24.73
24.78
24.67
24.67
5,067
+0.00(+0.00%)
Aug 09, 2016
24.74
24.75
24.67
24.67
2,900
-0.15(-0.60%)
Aug 08, 2016
24.87
24.90
24.81
24.82
6,708
+0.08(+0.32%)
Aug 05, 2016
24.74
24.74
24.74
24.74
225
+0.26(+1.06%)
Aug 04, 2016
24.49
24.49
24.48
24.48
1,779
+0.05(+0.20%)
Aug 03, 2016
24.37
24.46
24.37
24.43
4,666
+0.14(+0.57%)
Aug 02, 2016
24.45
24.45
24.24
24.29
2,750
-0.21(-0.85%)
Aug 01, 2016
24.72
24.72
24.50
24.50
1,130
-0.21(-0.85%)
Jul 29, 2016
24.36
24.71
24.36
24.71
904
+0.31(+1.27%)
Jul 28, 2016
24.39
24.40
24.38
24.40
2,978
-0.25(-1.02%)
Jul 27, 2016
24.56
24.65
24.56
24.65
1,849
+0.09(+0.35%)
Jul 26, 2016
24.60
24.60
24.57
24.57
1,242
+0.22(+0.91%)
Jul 25, 2016
24.24
24.34
24.24
24.34
1,148
-0.12(-0.48%)
Jul 22, 2016
24.44
24.46
24.44
24.46
6,336
+0.16(+0.66%)
Jul 21, 2016
24.41
24.54
24.30
24.30
3,596
-0.09(-0.37%)
Jul 20, 2016
24.67
24.67
24.28
24.39
29,390
-0.12(-0.49%)
Jul 19, 2016
24.74
24.74
24.51
24.51
540
-0.13(-0.53%)
Jul 18, 2016
24.60
24.64
24.60
24.64
1,629
+0.08(+0.33%)
Jul 15, 2016
24.51
24.56
24.51
24.56
3,134
+0.00(+0.00%)
Jul 14, 2016
24.51
24.58
24.51
24.56
9,084
+0.19(+0.80%)
Jul 13, 2016
24.55
24.55
24.19
24.37
13,540
+0.11(+0.44%)
Jul 12, 2016
24.20
24.30
24.20
24.26
6,967
+0.45(+1.90%)
Jul 11, 2016
23.84
23.84
23.77
23.81
6,247
+0.17(+0.71%)
Jul 08, 2016
23.51
23.66
23.51
23.64
1,238
+0.46(+1.98%)
Jul 07, 2016
23.28
23.34
23.18
23.18
3,932
+0.18(+0.76%)
Jul 06, 2016
22.80
23.00
22.80
23.00
1,243
+0.13(+0.56%)
Jul 05, 2016
23.66
23.66
22.88
22.88
1,747
-0.51(-2.20%)
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
.