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 (%)
Oct 31, 2017
26.37
26.38
26.34
26.34
4,521
-0.09(-0.35%)
Oct 30, 2017
26.55
26.55
26.34
26.43
5,397
-0.20(-0.73%)
Oct 27, 2017
26.56
26.63
26.56
26.63
1,668
-0.54(-1.99%)
Oct 26, 2017
27.23
27.23
27.17
27.17
834
-0.04(-0.13%)
Oct 25, 2017
27.16
27.34
27.16
27.20
1,990
-0.57(-2.07%)
Oct 24, 2017
27.78
27.84
27.76
27.78
6,333
+0.03(+0.09%)
Oct 23, 2017
27.70
28.00
27.70
27.75
3,373
+0.27(+1.00%)
Oct 20, 2017
27.39
27.49
27.39
27.48
453
+0.45(+1.67%)
Oct 19, 2017
26.96
27.03
26.96
27.03
9,628
-0.03(-0.12%)
Oct 18, 2017
27.09
27.09
27.06
27.06
1,538
+0.16(+0.59%)
Oct 17, 2017
26.86
26.90
26.86
26.90
1,180
+0.03(+0.12%)
Oct 16, 2017
27.00
27.00
26.83
26.87
1,831
-0.28(-1.03%)
Oct 13, 2017
27.10
27.26
27.07
27.15
3,442
-0.14(-0.52%)
Oct 11, 2017
27.29
27.29
27.29
73
-0.03(-0.12%)
Oct 10, 2017
27.42
27.42
27.27
27.32
932
+0.10(+0.36%)
Oct 09, 2017
27.26
27.26
27.20
27.22
621
-0.24(-0.86%)
Oct 06, 2017
27.60
27.60
27.46
27.46
37,871
-0.23(-0.84%)
Oct 05, 2017
27.69
27.69
27.69
27.69
234
+0.18(+0.64%)
Oct 04, 2017
27.56
27.62
27.52
27.52
11,102
-0.01(-0.04%)
Oct 03, 2017
27.53
27.53
27.53
27.53
215
+0.05(+0.20%)
Oct 02, 2017
27.36
27.48
27.36
27.47
2,217
+0.03(+0.11%)
Sep 29, 2017
27.53
27.53
27.44
27.44
1,048
-0.11(-0.39%)
Sep 28, 2017
27.92
27.92
27.42
27.55
3,232
-0.09(-0.34%)
Sep 27, 2017
27.34
27.65
27.34
27.64
3,983
+0.13(+0.47%)
Sep 26, 2017
27.44
27.51
27.44
27.51
1,259
+0.17(+0.61%)
Sep 25, 2017
27.38
27.38
27.28
27.34
2,441
+0.14(+0.51%)
Sep 22, 2017
26.89
27.20
26.89
27.20
12,223
+0.40(+1.49%)
Sep 21, 2017
26.76
26.85
26.76
26.81
6,016
-0.34(-1.24%)
Sep 19, 2017
27.14
152
+0.07(+0.25%)
Sep 18, 2017
27.50
27.50
27.03
27.07
4,695
-0.20(-0.75%)
Sep 15, 2017
27.27
27.32
27.25
27.28
16,335
+0.05(+0.20%)
Sep 14, 2017
27.26
27.27
27.20
27.22
1,518
-0.03(-0.10%)
Sep 13, 2017
27.06
27.25
27.06
27.25
1,633
-0.05(-0.20%)
Sep 12, 2017
27.20
27.30
27.20
27.30
625
+0.19(+0.71%)
Sep 11, 2017
26.99
27.11
26.97
27.11
27,874
+0.37(+1.37%)
Sep 08, 2017
26.74
26.75
26.74
26.75
539
-0.04(-0.16%)
Sep 07, 2017
26.75
26.82
26.75
26.79
4,220
-0.04(-0.14%)
Sep 06, 2017
26.79
26.83
26.77
26.82
9,663
+0.22(+0.84%)
Sep 05, 2017
26.75
26.75
26.51
26.60
8,897
-0.15(-0.57%)
Sep 01, 2017
26.76
26.76
26.76
26.76
470
+0.21(+0.79%)
Aug 31, 2017
26.55
26.55
26.55
26.55
107
+0.19(+0.74%)
Aug 30, 2017
26.29
26.36
26.24
26.35
6,790
+0.04(+0.14%)
Aug 29, 2017
26.31
26.31
26.31
26.31
107
-0.05(-0.18%)
Aug 25, 2017
26.36
12
+0.14(+0.54%)
Aug 24, 2017
26.21
26.22
26.21
26.22
1,732
+0.04(+0.14%)
Aug 23, 2017
26.16
26.23
26.14
26.19
6,513
+0.13(+0.48%)
Aug 22, 2017
26.06
26.07
26.06
26.06
6,691
+0.21(+0.82%)
Aug 21, 2017
25.71
25.85
25.71
25.85
3,994
-0.06(-0.23%)
Aug 18, 2017
25.96
26.00
25.91
25.91
3,394
-0.52(-1.95%)
Aug 16, 2017
26.42
26.42
26.42
0
-0.08(-0.29%)
Aug 15, 2017
26.49
26.50
26.49
26.50
961
-0.05(-0.19%)
Aug 14, 2017
26.56
26.56
26.56
26.55
884
+0.16(+0.62%)
Aug 11, 2017
26.46
26.46
26.39
26.39
1,387
-0.06(-0.23%)
Aug 10, 2017
26.45
26.45
26.45
26.45
246
-0.48(-1.77%)
Aug 09, 2017
26.89
26.97
26.79
26.93
9,798
-0.06(-0.24%)
Aug 08, 2017
26.90
27.03
26.90
26.99
2,453
-0.07(-0.27%)
Aug 07, 2017
26.96
27.07
26.96
27.07
3,352
+0.18(+0.68%)
Aug 04, 2017
26.88
26.89
26.88
26.88
541
+0.10(+0.37%)
Aug 02, 2017
26.78
26.78
26.78
0
+0.06(+0.21%)
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
.