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, 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%)
Jan 02, 2020
32.95
32.95
32.27
32.40
22,351
-0.25(-0.77%)
Dec 31, 2019
32.42
32.68
32.42
32.65
5,400
+0.23(+0.71%)
Dec 30, 2019
32.68
32.72
32.42
32.42
44,089
-0.86(-2.58%)
Dec 27, 2019
33.41
33.43
33.19
33.28
26,600
-0.16(-0.48%)
Dec 26, 2019
33.42
33.51
33.24
33.44
118,062
+0.12(+0.37%)
Dec 24, 2019
33.42
33.46
33.31
33.32
3,000
-0.09(-0.28%)
Dec 23, 2019
33.35
33.48
33.28
33.41
32,864
+0.16(+0.48%)
Dec 20, 2019
33.25
33.46
33.22
33.25
27,700
+0.00(+0.00%)
Dec 19, 2019
33.29
33.29
33.17
33.25
91,569
-0.03(-0.09%)
Dec 18, 2019
33.24
33.38
33.19
33.28
9,345
+0.18(+0.54%)
Dec 17, 2019
33.05
33.21
33.05
33.10
28,580
+0.00(+0.00%)
Dec 16, 2019
33.37
33.37
33.10
33.10
10,085
+0.18(+0.53%)
Dec 13, 2019
33.29
33.54
32.86
32.92
38,100
-0.47(-1.39%)
Dec 12, 2019
32.80
33.43
32.80
33.39
14,931
+0.70(+2.14%)
Dec 11, 2019
32.73
32.84
32.64
32.69
15,871
+0.04(+0.12%)
Dec 10, 2019
32.62
32.75
32.52
32.65
30,525
-0.16(-0.49%)
Dec 09, 2019
32.83
33.02
32.81
32.81
29,736
-0.04(-0.12%)
Dec 06, 2019
32.94
33.05
32.82
32.85
18,700
+0.38(+1.17%)
Dec 05, 2019
32.44
32.54
32.35
32.47
78,072
+0.04(+0.12%)
Dec 04, 2019
32.48
32.68
32.43
32.43
13,554
+0.25(+0.78%)
Dec 03, 2019
32.05
32.20
31.84
32.18
42,754
-0.43(-1.32%)
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
.