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 (%)
Dec 31, 2015
19.47
19.42
19.42
19.42
104,203
-0.05(-0.27%)
Dec 30, 2015
19.66
19.70
19.45
19.47
1,009,215
-0.24(-1.22%)
Dec 29, 2015
19.75
19.79
19.60
19.71
124,994
+0.21(+1.09%)
Dec 28, 2015
19.54
19.57
19.42
19.50
226,144
-0.23(-1.15%)
Dec 24, 2015
19.72
19.73
19.73
19.73
917
-0.03(-0.18%)
Dec 23, 2015
19.58
19.76
19.58
19.76
135,691
+0.52(+2.72%)
Dec 22, 2015
18.91
19.25
18.89
19.24
1,400,823
+0.40(+2.11%)
Dec 21, 2015
18.89
18.96
18.74
18.84
1,599,057
+0.10(+0.54%)
Dec 18, 2015
18.75
19.67
18.02
18.74
1,675,475
-0.27(-1.42%)
Dec 17, 2015
19.29
19.29
19.01
19.01
903,925
-0.47(-2.42%)
Dec 16, 2015
19.30
19.51
19.13
19.48
36,188
+0.30(+1.55%)
Dec 15, 2015
19.13
19.26
19.07
19.19
50,148
+0.38(+2.04%)
Dec 14, 2015
18.75
18.86
18.68
18.80
9,941
-0.11(-0.60%)
Dec 11, 2015
19.03
19.14
18.87
18.92
336,364
-0.39(-2.03%)
Dec 10, 2015
19.32
19.48
19.29
19.31
389,335
+0.05(+0.28%)
Dec 09, 2015
19.58
19.58
19.25
19.25
105,850
-0.13(-0.68%)
Dec 08, 2015
19.40
19.40
19.33
19.39
2,476
-0.65(-3.22%)
Dec 04, 2015
19.95
20.08
19.85
20.03
1
+0.31(+1.59%)
Dec 03, 2015
19.88
19.88
19.61
19.72
93,829
-0.21(-1.05%)
Dec 02, 2015
20.33
20.33
19.91
19.93
10,115
-0.38(-1.88%)
Dec 01, 2015
20.29
20.31
20.29
20.31
1,523
+0.03(+0.16%)
Nov 30, 2015
20.36
20.36
20.28
20.28
1,402
+0.02(+0.09%)
Nov 27, 2015
20.26
20.26
20.26
20.26
460
-0.13(-0.64%)
Nov 25, 2015
20.39
20.39
20.39
20.39
1,261
+0.13(+0.64%)
Nov 24, 2015
20.14
20.26
20.13
20.26
1,959
+0.20(+1.00%)
Nov 23, 2015
20.07
20.07
20.06
20.06
4,132
+0.06(+0.29%)
Nov 20, 2015
20.00
20.00
20.00
20.00
1,022
+0.08(+0.41%)
Nov 19, 2015
19.92
19.92
19.92
19.92
491
+0.14(+0.73%)
Nov 18, 2015
19.74
19.78
19.74
19.78
2,858
+0.34(+1.73%)
Nov 17, 2015
19.46
19.46
19.44
19.44
283
-0.09(-0.45%)
Nov 16, 2015
19.52
19.53
19.48
19.53
15,987
+0.32(+1.68%)
Nov 13, 2015
19.19
19.20
19.19
19.20
3,789
-0.24(-1.21%)
Nov 12, 2015
19.44
19.44
19.44
19.44
707
-0.32(-1.63%)
Nov 11, 2015
19.72
19.76
19.72
19.76
293
-0.04(-0.22%)
Nov 10, 2015
19.81
19.81
19.81
19.81
228
+0.05(+0.26%)
Nov 09, 2015
19.72
19.75
19.72
19.75
2,178
-0.39(-1.95%)
Nov 06, 2015
20.15
20.15
20.15
20.15
252
+0.00(+0.00%)
Nov 05, 2015
20.15
20.15
20.15
20.15
115
-0.10(-0.52%)
Nov 04, 2015
20.30
20.31
20.22
20.25
7,911
-0.16(-0.77%)
Nov 03, 2015
20.41
20.41
20.41
20.41
253
+0.20(+0.99%)
Nov 02, 2015
19.94
20.28
19.94
20.21
19,166
+0.35(+1.76%)
Oct 30, 2015
19.90
19.90
19.86
19.86
5,830
+0.17(+0.89%)
Oct 29, 2015
19.72
19.72
19.68
19.68
10,538
+0.23(+1.17%)
Oct 27, 2015
19.70
19.70
19.40
19.46
103
-0.36(-1.80%)
Oct 26, 2015
19.92
19.93
19.76
19.81
29,239
-0.24(-1.17%)
Oct 23, 2015
20.09
20.09
20.05
20.05
9,159
+0.18(+0.92%)
Oct 22, 2015
19.87
19.87
19.87
19.87
114
+0.12(+0.62%)
Oct 20, 2015
19.74
19.78
19.70
19.74
2
+0.19(+0.96%)
Oct 19, 2015
19.56
19.56
19.56
19.56
1,018
-0.23(-1.17%)
Oct 15, 2015
19.71
19.80
19.71
19.79
14,672
+0.17(+0.89%)
Oct 14, 2015
19.62
19.62
19.61
19.61
1,525
-0.05(-0.27%)
Oct 13, 2015
19.87
19.89
19.67
19.67
6,504
-0.15(-0.75%)
Oct 12, 2015
19.81
19.81
19.81
19.81
1,746
-0.22(-1.09%)
Oct 09, 2015
20.01
20.03
20.00
20.03
5,894
-0.13(-0.65%)
Oct 08, 2015
19.97
20.22
19.97
20.16
7,533
+0.25(+1.27%)
Oct 07, 2015
19.93
19.93
19.83
19.91
38,890
+0.31(+1.56%)
Oct 06, 2015
19.65
19.65
19.61
19.61
7,887
+0.30(+1.54%)
Oct 05, 2015
19.31
19.31
19.31
19.31
1,582
+0.56(+2.97%)
Oct 02, 2015
18.75
18.75
18.75
18.75
2,562
+0.22(+1.18%)
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
.