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 (%)
Aug 31, 2015
19.35
19.59
19.35
19.59
3,570
+0.04(+0.22%)
Aug 28, 2015
19.43
19.58
19.40
19.54
182,068
+0.31(+1.59%)
Aug 27, 2015
19.37
19.37
19.24
19.24
405
+0.36(+1.90%)
Aug 26, 2015
18.62
18.90
18.62
18.88
2,564
+0.38(+2.08%)
Aug 25, 2015
18.98
18.98
18.49
18.49
45,443
-0.09(-0.47%)
Aug 24, 2015
12.17
19.00
19.36
18.58
24,561
-0.78(-4.03%)
Aug 21, 2015
19.68
19.76
19.36
19.36
2,753
-0.53(-2.66%)
Aug 20, 2015
19.88
19.95
19.86
19.89
18,455
-0.56(-2.76%)
Aug 18, 2015
20.50
20.45
20.45
20.45
2,880
-0.05(-0.25%)
Aug 14, 2015
20.51
20.51
20.51
20.51
11
-0.02(-0.08%)
Aug 11, 2015
20.55
20.52
20.52
20.52
5,646
+0.37(+1.85%)
Aug 10, 2015
20.15
20.15
20.15
20.15
2,304
+0.00(+0.00%)
Aug 07, 2015
20.19
20.21
20.13
20.15
11,987
-0.15(-0.73%)
Aug 06, 2015
20.11
20.30
20.11
20.30
14,350
+0.01(+0.04%)
Aug 05, 2015
20.25
20.31
20.25
20.29
14,529
+0.23(+1.17%)
Aug 03, 2015
20.06
20.05
20.05
20.05
2,765
-0.20(-0.99%)
Jul 31, 2015
20.53
20.53
20.21
20.25
49,315
+0.01(+0.04%)
Jul 30, 2015
20.24
20.27
20.22
20.24
116,986
-0.06(-0.30%)
Jul 29, 2015
20.18
20.32
20.15
20.31
24,661
+0.26(+1.30%)
Jul 28, 2015
19.98
20.07
19.97
20.05
31,942
+0.20(+1.01%)
Jul 27, 2015
20.01
20.01
19.80
19.85
119,137
-0.55(-2.68%)
Jul 24, 2015
20.39
20.39
20.39
20.39
5,775
-0.09(-0.42%)
Jul 23, 2015
20.55
20.55
20.43
20.48
12,555
-0.03(-0.17%)
Jul 22, 2015
20.51
20.51
20.51
20.51
1,069
-0.02(-0.08%)
Jul 21, 2015
20.58
20.58
20.51
20.53
12,772
-0.16(-0.76%)
Jul 20, 2015
20.82
20.82
20.69
20.69
1,312
-0.12(-0.58%)
Jul 17, 2015
20.80
20.81
20.76
20.81
4,701
-0.18(-0.84%)
Jul 16, 2015
20.95
20.98
20.95
20.98
993
+0.15(+0.72%)
Jul 15, 2015
20.79
20.83
20.79
20.83
1,899
-0.18(-0.87%)
Jul 13, 2015
21.01
21.03
21.01
21.02
23
+0.11(+0.54%)
Jul 10, 2015
20.93
20.93
20.90
20.90
683
+0.14(+0.67%)
Jul 09, 2015
20.78
20.78
20.77
20.77
947
+0.03(+0.17%)
Jul 06, 2015
20.74
20.74
20.72
20.73
213
-0.08(-0.38%)
Jul 02, 2015
20.83
20.81
20.81
20.81
91,615
-0.01(-0.04%)
Jul 01, 2015
20.84
20.84
20.82
20.82
4,455
+0.04(+0.21%)
Jun 30, 2015
20.86
20.86
20.77
20.77
3,566
-0.07(-0.33%)
Jun 29, 2015
20.91
20.91
20.80
20.84
810
-0.35(-1.64%)
Jun 26, 2015
21.10
21.19
21.10
21.19
785
+0.03(+0.12%)
Jun 25, 2015
21.26
21.30
21.16
21.16
75,619
-0.17(-0.81%)
Jun 24, 2015
21.45
21.45
21.34
21.34
15,396
-0.27(-1.24%)
Jun 23, 2015
21.62
21.68
21.60
21.61
4,803
+0.06(+0.28%)
Jun 22, 2015
21.55
21.55
21.51
21.55
979
+0.04(+0.20%)
Jun 19, 2015
21.49
21.52
21.43
21.50
44,011
-0.04(-0.20%)
Jun 18, 2015
21.45
21.60
21.45
21.55
74,393
+0.12(+0.57%)
Jun 17, 2015
21.52
21.52
21.33
21.42
152,747
+0.03(+0.12%)
Jun 16, 2015
21.40
21.42
21.39
21.40
12,237
-0.13(-0.60%)
Jun 15, 2015
21.55
21.55
21.53
21.53
1,555
-0.10(-0.44%)
Jun 12, 2015
21.67
21.67
21.58
21.62
20,993
-0.21(-0.95%)
Jun 11, 2015
21.86
21.86
21.83
21.83
460
+0.02(+0.08%)
Jun 10, 2015
21.82
21.83
21.82
21.82
6,015
+0.21(+0.96%)
Jun 09, 2015
21.67
21.67
21.60
21.61
4,978
-0.21(-0.95%)
Jun 05, 2015
21.82
21.82
21.82
21.82
30,538
+0.05(+0.24%)
Jun 04, 2015
21.98
21.98
21.75
21.76
17,809
-0.38(-1.72%)
Jun 02, 2015
22.16
22.15
22.15
22.15
2,304
+0.16(+0.71%)
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
.