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 (%)
Apr 30, 2019
32.88
32.89
32.48
32.80
22,543
-0.07(-0.21%)
Apr 29, 2019
32.96
32.98
32.87
32.87
15,368
-0.07(-0.20%)
Apr 26, 2019
32.82
32.95
32.65
32.94
14,400
-0.00(-0.02%)
Apr 25, 2019
33.42
33.42
32.88
32.94
19,715
-0.53(-1.58%)
Apr 24, 2019
33.42
33.70
33.32
33.47
18,220
+0.03(+0.09%)
Apr 23, 2019
33.39
33.56
33.15
33.44
13,594
+0.21(+0.63%)
Apr 22, 2019
33.72
33.74
33.15
33.23
8,023
-0.67(-1.98%)
Apr 18, 2019
33.87
33.99
33.78
33.90
12,000
-0.07(-0.21%)
Apr 17, 2019
34.05
34.16
33.90
33.97
8,132
-0.05(-0.15%)
Apr 16, 2019
33.74
34.03
33.67
34.02
30,764
+0.39(+1.16%)
Apr 15, 2019
33.66
33.74
33.63
33.63
3,733
-0.02(-0.06%)
Apr 12, 2019
33.70
33.72
33.45
33.65
8,900
+0.25(+0.74%)
Apr 11, 2019
33.62
33.79
33.35
33.40
14,487
-0.19(-0.55%)
Apr 10, 2019
33.58
33.63
33.32
33.59
11,479
+0.23(+0.69%)
Apr 09, 2019
33.71
33.71
33.31
33.36
7,203
-0.54(-1.58%)
Apr 08, 2019
33.93
33.94
33.80
33.90
4,158
+0.06(+0.16%)
Apr 05, 2019
33.98
34.00
33.78
33.84
22,400
+0.00(+0.00%)
Apr 04, 2019
33.21
33.85
33.21
33.84
35,365
+0.56(+1.68%)
Apr 03, 2019
33.23
33.45
33.20
33.28
28,882
+0.31(+0.94%)
Apr 02, 2019
33.03
33.11
32.82
32.97
23,950
-0.04(-0.12%)
Apr 01, 2019
32.86
33.02
32.77
33.01
25,596
+0.41(+1.26%)
Mar 29, 2019
32.59
32.63
32.53
32.60
4,600
+0.23(+0.71%)
Mar 28, 2019
32.57
32.66
32.29
32.37
28,607
-0.06(-0.18%)
Mar 27, 2019
32.52
32.60
32.21
32.43
8,239
+0.02(+0.07%)
Mar 26, 2019
32.20
32.50
32.20
32.41
21,891
+0.50(+1.55%)
Mar 25, 2019
31.77
32.25
31.77
31.91
15,840
+0.15(+0.47%)
Mar 22, 2019
32.42
32.48
31.69
31.76
6,400
-0.87(-2.67%)
Mar 21, 2019
32.08
32.72
32.05
32.63
28,835
+0.58(+1.81%)
Mar 20, 2019
32.27
32.28
31.86
32.05
56,814
-0.42(-1.29%)
Mar 19, 2019
32.62
32.86
32.47
32.47
5,301
-0.06(-0.18%)
Mar 18, 2019
32.38
32.55
32.28
32.53
8,197
+0.31(+0.96%)
Mar 15, 2019
32.35
32.48
32.17
32.22
18,200
+0.05(+0.16%)
Mar 14, 2019
32.29
32.32
32.09
32.17
17,247
-0.24(-0.74%)
Mar 13, 2019
32.35
32.53
32.30
32.41
5,878
+0.11(+0.34%)
Mar 12, 2019
32.32
32.38
32.18
32.30
10,775
-0.05(-0.15%)
Mar 11, 2019
31.85
32.36
31.85
32.35
26,226
+0.58(+1.83%)
Mar 08, 2019
31.53
31.77
31.45
31.77
16,400
-0.14(-0.44%)
Mar 07, 2019
32.12
32.12
31.80
31.91
14,938
-0.44(-1.36%)
Mar 06, 2019
32.73
32.73
32.33
32.35
6,759
-0.41(-1.25%)
Mar 05, 2019
32.94
32.94
32.67
32.76
51,417
-0.02(-0.06%)
Mar 04, 2019
33.16
33.21
32.68
32.78
39,787
-0.28(-0.85%)
Mar 01, 2019
33.23
33.55
33.04
33.06
238,100
+0.58(+1.79%)
Feb 28, 2019
32.19
32.51
32.10
32.48
17,207
-0.05(-0.15%)
Feb 27, 2019
32.74
32.74
32.51
32.53
112,218
-0.21(-0.63%)
Feb 26, 2019
32.79
33.00
32.62
32.74
20,012
-0.20(-0.62%)
Feb 25, 2019
33.03
33.15
32.89
32.94
54,950
+0.16(+0.49%)
Feb 22, 2019
32.59
32.80
32.51
32.78
34,600
+0.25(+0.77%)
Feb 21, 2019
32.86
32.86
32.38
32.53
217,890
-0.39(-1.18%)
Feb 20, 2019
33.01
33.09
32.86
32.92
43,397
-0.15(-0.44%)
Feb 19, 2019
32.77
33.14
32.77
33.07
72,475
+0.30(+0.90%)
Feb 15, 2019
32.83
32.89
32.74
32.77
49,500
+0.14(+0.43%)
Feb 14, 2019
32.50
32.83
32.35
32.63
119,891
+0.02(+0.06%)
Feb 13, 2019
32.51
32.63
32.32
32.61
63,742
+0.27(+0.83%)
Feb 12, 2019
32.28
32.45
32.27
32.34
36,885
+0.37(+1.16%)
Feb 11, 2019
32.02
32.06
31.84
31.97
122,219
+0.02(+0.05%)
Feb 08, 2019
31.88
32.03
31.70
31.95
16,000
-0.27(-0.82%)
Feb 07, 2019
32.43
32.43
31.99
32.22
11,051
-0.35(-1.07%)
Feb 06, 2019
32.68
32.68
32.45
32.57
59,005
+0.11(+0.34%)
Feb 05, 2019
32.43
32.57
32.21
32.46
257,278
+0.21(+0.65%)
Feb 04, 2019
32.02
32.26
31.83
32.25
15,450
+0.21(+0.66%)
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
.