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, 2018
34.72
34.88
34.51
34.51
10,884
-0.10(-0.29%)
Feb 27, 2018
35.45
35.68
34.50
34.61
15,089
-0.53(-1.51%)
Feb 26, 2018
35.26
35.26
34.80
35.14
8,049
+0.35(+1.01%)
Feb 23, 2018
34.49
34.81
34.29
34.79
9,280
+0.61(+1.78%)
Feb 22, 2018
34.32
34.58
34.17
34.18
9,497
-0.13(-0.37%)
Feb 21, 2018
34.45
34.71
34.31
34.31
9,268
-0.10(-0.30%)
Feb 20, 2018
34.70
34.70
34.28
34.41
12,789
-0.46(-1.32%)
Feb 16, 2018
34.87
34.87
34.87
0
+0.06(+0.17%)
Feb 15, 2018
34.92
34.93
34.30
34.81
23,230
+0.44(+1.28%)
Feb 14, 2018
33.39
34.44
33.39
34.37
87,040
+0.67(+2.00%)
Feb 13, 2018
33.41
33.75
33.37
33.70
5,400
+0.55(+1.64%)
Feb 12, 2018
33.25
33.41
33.03
33.15
10,341
+0.05(+0.15%)
Feb 09, 2018
32.89
33.22
31.81
33.10
30,135
+0.11(+0.33%)
Feb 08, 2018
33.94
33.95
32.89
32.99
5,913
-1.14(-3.34%)
Feb 07, 2018
34.39
34.00
34.13
24,015
+0.52(+1.55%)
Feb 06, 2018
32.45
33.61
32.26
33.61
10,440
-0.02(-0.06%)
Feb 05, 2018
34.10
34.60
33.24
33.63
18,530
-0.86(-2.49%)
Feb 02, 2018
35.00
35.17
34.39
34.49
34,449
-0.94(-2.65%)
Feb 01, 2018
35.45
35.70
35.24
35.43
18,669
-0.26(-0.73%)
Jan 31, 2018
36.20
36.36
35.58
35.69
31,914
-0.41(-1.14%)
Jan 30, 2018
36.25
36.38
35.98
36.10
25,274
-0.67(-1.82%)
Jan 29, 2018
36.60
36.90
36.04
36.77
11,575
+0.07(+0.19%)
Jan 26, 2018
36.33
36.70
36.13
36.70
11,578
+0.67(+1.86%)
Jan 25, 2018
36.55
36.55
35.90
36.03
20,448
-0.34(-0.93%)
Jan 24, 2018
36.56
36.64
36.07
36.37
58,916
-0.20(-0.55%)
Jan 23, 2018
36.75
36.75
36.33
36.57
13,213
+0.09(+0.25%)
Jan 22, 2018
36.24
36.48
36.05
36.48
20,994
+0.40(+1.11%)
Jan 19, 2018
35.83
36.08
35.69
36.08
13,482
+0.45(+1.26%)
Jan 18, 2018
35.64
35.67
35.49
35.63
46,170
+0.07(+0.21%)
Jan 17, 2018
35.29
35.61
35.29
35.56
7,327
+0.41(+1.16%)
Jan 16, 2018
35.78
35.78
35.02
35.15
27,872
-0.32(-0.90%)
Jan 12, 2018
35.47
35.47
35.47
0
+0.61(+1.75%)
Jan 11, 2018
34.22
34.86
34.19
34.86
28,345
+0.83(+2.44%)
Jan 10, 2018
34.03
34.03
71,356
+0.33(+0.98%)
Jan 09, 2018
33.74
33.82
33.62
33.70
25,942
+0.20(+0.58%)
Jan 08, 2018
33.54
33.73
33.21
33.51
11,535
+0.41(+1.25%)
Jan 05, 2018
33.17
33.17
32.98
33.09
5,424
+0.15(+0.46%)
Jan 04, 2018
33.20
33.20
32.64
32.94
21,454
-0.29(-0.87%)
Jan 03, 2018
33.33
33.38
33.11
33.23
10,718
-0.23(-0.69%)
Jan 02, 2018
32.91
33.50
32.91
33.46
8,489
+0.66(+2.00%)
Dec 29, 2017
32.80
32.80
32.80
0
-0.16(-0.50%)
Dec 28, 2017
32.99
33.05
32.84
32.97
18,085
-0.41(-1.23%)
Dec 27, 2017
34.05
34.05
33.34
33.38
18,262
-0.36(-1.07%)
Dec 26, 2017
33.28
33.85
33.28
33.74
14,533
+0.37(+1.11%)
Dec 22, 2017
33.40
33.42
33.27
33.37
36,081
-0.05(-0.15%)
Dec 21, 2017
33.42
33.52
33.42
33.42
5,493
+0.17(+0.51%)
Dec 20, 2017
33.08
33.29
33.08
33.25
5,729
+0.16(+0.48%)
Dec 19, 2017
33.23
33.23
33.04
33.09
2,649
-0.16(-0.47%)
Dec 18, 2017
32.96
33.26
32.96
33.25
10,175
+0.40(+1.21%)
Dec 15, 2017
32.83
32.93
32.81
32.85
10,674
+0.42(+1.30%)
Dec 14, 2017
32.87
32.89
32.29
32.43
13,737
-0.42(-1.29%)
Dec 13, 2017
32.74
32.87
32.73
32.85
4,829
+0.03(+0.10%)
Dec 12, 2017
32.62
32.94
32.62
32.82
19,197
+0.20(+0.61%)
Dec 11, 2017
32.66
32.68
32.54
32.62
14,636
+0.09(+0.29%)
Dec 08, 2017
32.45
32.55
32.18
32.52
12,544
+0.38(+1.20%)
Dec 07, 2017
32.00
32.23
32.00
32.14
10,749
+0.27(+0.84%)
Dec 06, 2017
31.81
32.04
31.81
31.87
4,897
-0.11(-0.34%)
Dec 05, 2017
32.80
32.80
31.98
31.98
14,910
-0.46(-1.43%)
Dec 04, 2017
32.06
32.72
32.06
32.44
9,170
+0.96(+3.04%)
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
.