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 (%)
Jun 19, 2020
21.86
21.86
21.86
0
-0.14(-0.62%)
Jun 18, 2020
21.74
22.22
21.59
22.00
34,183
-0.05(-0.21%)
Jun 17, 2020
22.54
22.54
22.00
22.04
8,399
-0.40(-1.80%)
Jun 16, 2020
22.89
22.92
22.05
22.45
22,416
+0.41(+1.86%)
Jun 15, 2020
21.18
22.24
20.92
22.04
16,516
+0.15(+0.67%)
Jun 12, 2020
22.09
22.13
21.34
21.89
34,500
+0.85(+4.04%)
Jun 11, 2020
21.76
22.08
20.93
21.04
47,413
-2.06(-8.92%)
Jun 10, 2020
24.01
24.01
23.10
23.10
21,163
-1.04(-4.31%)
Jun 09, 2020
24.68
24.68
23.93
24.14
17,144
-0.91(-3.63%)
Jun 08, 2020
24.69
25.05
24.43
25.05
20,667
+1.03(+4.29%)
Jun 05, 2020
24.41
24.60
23.91
24.02
49,600
+0.84(+3.62%)
Jun 04, 2020
22.60
23.22
22.36
23.18
18,298
+0.48(+2.11%)
Jun 03, 2020
22.26
22.78
22.21
22.70
22,214
+1.06(+4.90%)
Jun 02, 2020
21.17
21.65
21.17
21.64
7,354
+0.54(+2.56%)
Jun 01, 2020
20.72
21.18
20.72
21.10
13,212
+0.34(+1.63%)
May 29, 2020
20.82
20.82
20.45
20.76
18,400
-0.41(-1.94%)
May 28, 2020
21.99
21.99
21.07
21.17
30,283
-0.72(-3.29%)
May 27, 2020
21.57
21.90
21.38
21.89
21,114
+0.96(+4.59%)
May 26, 2020
20.81
21.09
20.77
20.93
11,787
+1.02(+5.12%)
May 22, 2020
20.08
20.08
19.71
19.91
7,800
-0.19(-0.95%)
May 21, 2020
20.13
20.26
19.93
20.10
13,233
-0.03(-0.13%)
May 20, 2020
19.93
20.25
19.93
20.13
10,270
+0.48(+2.42%)
May 19, 2020
19.85
20.04
19.59
19.65
20,177
-0.39(-1.95%)
May 18, 2020
19.86
20.07
19.78
20.04
13,880
+1.27(+6.77%)
May 15, 2020
18.56
18.85
18.48
18.77
16,800
+0.07(+0.37%)
May 14, 2020
18.01
18.70
17.62
18.70
25,223
+0.33(+1.81%)
May 13, 2020
19.25
19.25
18.27
18.37
9,397
-0.92(-4.78%)
May 12, 2020
20.23
20.30
19.28
19.29
22,865
-0.82(-4.08%)
May 11, 2020
20.15
20.25
19.84
20.11
17,766
-0.08(-0.40%)
May 08, 2020
19.87
20.20
19.81
20.19
11,500
+0.76(+3.92%)
May 07, 2020
19.35
19.79
19.35
19.43
3,983
+0.36(+1.89%)
May 06, 2020
19.74
19.74
19.05
19.07
7,764
-0.34(-1.78%)
May 05, 2020
20.01
20.01
19.41
19.41
5,439
-0.35(-1.75%)
May 04, 2020
19.56
19.82
19.23
19.76
20,722
-0.06(-0.30%)
May 01, 2020
20.16
20.16
19.62
19.82
12,900
-0.99(-4.76%)
Apr 30, 2020
21.25
21.25
20.58
20.81
74,378
-0.66(-3.07%)
Apr 29, 2020
21.34
21.60
21.14
21.47
41,395
+0.86(+4.17%)
Apr 28, 2020
20.61
20.75
20.16
20.61
29,668
+0.63(+3.15%)
Apr 27, 2020
19.40
20.09
19.24
19.98
41,211
+0.78(+4.06%)
Apr 24, 2020
18.91
19.29
18.80
19.20
10,200
+0.31(+1.64%)
Apr 23, 2020
18.80
19.39
18.78
18.89
20,484
+0.14(+0.74%)
Apr 22, 2020
18.99
18.99
18.68
18.75
9,711
+0.10(+0.54%)
Apr 21, 2020
18.80
18.97
18.60
18.65
28,008
-0.64(-3.34%)
Apr 20, 2020
19.39
19.70
19.14
19.29
17,925
-0.48(-2.41%)
Apr 17, 2020
19.62
19.87
19.41
19.77
47,300
+1.07(+5.72%)
Apr 16, 2020
18.90
18.95
18.49
18.70
7,540
-0.34(-1.78%)
Apr 15, 2020
19.54
19.54
18.84
19.04
16,995
-1.12(-5.56%)
Apr 14, 2020
20.46
20.46
19.86
20.16
16,667
+0.21(+1.05%)
Apr 13, 2020
20.52
20.56
19.63
19.95
16,074
-0.49(-2.40%)
Apr 09, 2020
20.45
20.88
20.10
20.44
24,100
+0.72(+3.65%)
Apr 08, 2020
19.35
19.93
19.13
19.72
32,079
+0.74(+3.90%)
Apr 07, 2020
19.62
20.10
18.85
18.98
66,023
+0.17(+0.90%)
Apr 06, 2020
18.05
18.93
18.05
18.81
34,400
+1.44(+8.29%)
Apr 03, 2020
17.72
17.86
17.17
17.37
8,800
-0.29(-1.64%)
Apr 02, 2020
17.55
18.04
17.39
17.66
14,553
+0.11(+0.63%)
Apr 01, 2020
17.84
18.04
17.42
17.55
39,551
-1.13(-6.05%)
Mar 31, 2020
19.30
19.41
18.60
18.68
34,464
-0.54(-2.81%)
Mar 30, 2020
18.62
19.25
18.53
19.22
6,974
+0.59(+3.19%)
Mar 27, 2020
18.63
19.07
18.42
18.63
14,300
-0.71(-3.69%)
Mar 26, 2020
18.60
19.52
18.53
19.34
38,856
+0.98(+5.34%)
Mar 25, 2020
18.33
19.18
17.82
18.36
31,260
+0.26(+1.42%)
Mar 24, 2020
17.21
18.10
17.07
18.10
41,142
+1.89(+11.68%)
Mar 23, 2020
17.24
17.27
16.14
16.21
18,711
-0.96(-5.61%)
Mar 20, 2020
18.52
18.60
17.01
17.17
84,400
-0.90(-4.97%)
Mar 19, 2020
17.66
18.97
17.08
18.07
48,683
+0.48(+2.73%)
Mar 18, 2020
17.58
18.09
16.32
17.59
71,226
-1.35(-7.13%)
Mar 17, 2020
18.36
18.94
17.32
18.94
622,009
+0.24(+1.28%)
Mar 16, 2020
18.68
20.01
18.30
18.70
131,782
-2.07(-9.97%)
Mar 13, 2020
21.09
21.15
19.70
20.77
2,121,200
+1.28(+6.57%)
Mar 12, 2020
20.90
21.40
19.49
19.49
156,256
-3.29(-14.44%)
Mar 11, 2020
23.36
23.43
22.36
22.78
63,112
-1.20(-5.00%)
Mar 10, 2020
24.29
24.56
22.60
23.98
244,420
+0.77(+3.32%)
Mar 09, 2020
23.83
24.14
23.07
23.21
147,083
-2.77(-10.66%)
Mar 06, 2020
25.52
26.56
25.52
25.98
98,900
-0.65(-2.44%)
Mar 05, 2020
27.26
27.26
26.37
26.63
192,808
-1.32(-4.72%)
Mar 04, 2020
27.79
27.95
27.36
27.95
2,064,241
+0.59(+2.16%)
Mar 03, 2020
28.36
28.70
26.89
27.36
2,752,844
-0.78(-2.77%)
Mar 02, 2020
27.57
28.15
26.81
28.14
215,116
+0.75(+2.74%)
Feb 28, 2020
26.58
27.39
26.52
27.39
82,400
-0.30(-1.08%)
Feb 27, 2020
28.18
28.83
27.42
27.69
56,304
-1.17(-4.05%)
Feb 26, 2020
29.50
29.71
28.86
28.86
16,688
-0.51(-1.72%)
Feb 25, 2020
30.69
30.69
29.29
29.37
13,909
-1.24(-4.06%)
Feb 24, 2020
30.46
30.86
30.46
30.61
26,807
-1.18(-3.71%)
Feb 21, 2020
31.78
31.80
31.59
31.79
37,500
-0.16(-0.50%)
Feb 20, 2020
31.63
32.01
31.63
31.95
10,383
+0.18(+0.57%)
Feb 19, 2020
31.76
31.82
31.68
31.77
4,520
+0.11(+0.35%)
Feb 18, 2020
31.95
32.01
31.55
31.66
95,413
-0.24(-0.75%)
Feb 14, 2020
31.85
31.91
31.79
31.90
15,600
-0.05(-0.16%)
Feb 13, 2020
31.97
32.12
31.85
31.95
16,515
-0.55(-1.69%)
Feb 12, 2020
32.41
32.64
32.34
32.50
5,407
+0.33(+1.03%)
Feb 11, 2020
32.01
32.24
32.01
32.17
6,138
+0.21(+0.64%)
Feb 10, 2020
32.01
32.05
31.86
31.96
12,715
+0.06(+0.20%)
Feb 07, 2020
32.38
32.38
31.82
31.90
14,100
-0.50(-1.54%)
Feb 06, 2020
32.62
32.71
32.40
32.40
23,735
+0.06(+0.19%)
Feb 05, 2020
31.73
32.36
31.67
32.34
86,977
+1.01(+3.22%)
Feb 04, 2020
31.32
31.45
31.31
31.33
6,594
+0.49(+1.59%)
Feb 03, 2020
30.83
31.10
30.83
30.84
10,206
+0.21(+0.69%)
Jan 31, 2020
31.33
31.33
30.54
30.63
4,800
-0.92(-2.92%)
Jan 30, 2020
31.12
31.57
31.05
31.55
30,435
+0.06(+0.19%)
Jan 29, 2020
31.84
31.91
31.49
31.49
7,292
-0.12(-0.38%)
Jan 28, 2020
31.51
31.70
31.50
31.61
9,285
+0.30(+0.96%)
Jan 27, 2020
31.41
31.43
31.16
31.31
105,916
-0.69(-2.16%)
Jan 24, 2020
32.60
32.60
31.76
32.00
27,200
-0.54(-1.66%)
Jan 23, 2020
32.47
32.60
32.17
32.54
15,411
+0.04(+0.12%)
Jan 22, 2020
32.52
32.62
32.48
32.50
49,742
+0.19(+0.59%)
Jan 21, 2020
32.54
32.77
32.26
32.31
56,006
-0.46(-1.40%)
Jan 17, 2020
32.79
32.79
32.66
32.77
2,600
+0.10(+0.30%)
Jan 16, 2020
32.56
32.69
32.56
32.67
10,501
+0.39(+1.21%)
Jan 15, 2020
32.45
32.55
32.25
32.28
19,252
-0.18(-0.55%)
Jan 14, 2020
32.42
32.58
32.38
32.46
12,543
+0.15(+0.46%)
Jan 13, 2020
32.25
32.44
32.18
32.31
7,313
+0.11(+0.34%)
Jan 10, 2020
32.39
32.41
32.19
32.20
10,600
-0.08(-0.24%)
Jan 09, 2020
32.26
32.32
32.07
32.28
9,355
-0.05(-0.15%)
Jan 08, 2020
32.22
32.53
32.00
32.33
34,790
+0.17(+0.53%)
Jan 07, 2020
32.12
32.28
31.98
32.16
22,596
+0.09(+0.28%)
Jan 06, 2020
31.92
32.23
31.89
32.07
28,822
+0.11(+0.34%)
Jan 03, 2020
32.20
32.20
31.94
31.96
63,400
-0.44(-1.36%)
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
.