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 30, 2015
22.82
22.82
22.77
22.77
5,085
+0.20(+0.89%)
Oct 29, 2015
22.61
22.61
22.57
22.57
9,191
+0.26(+1.17%)
Oct 27, 2015
22.59
22.59
22.25
22.31
90
-0.41(-1.80%)
Oct 26, 2015
22.84
22.85
22.66
22.72
25,500
-0.27(-1.17%)
Oct 23, 2015
23.04
23.04
22.99
22.99
7,988
+0.21(+0.92%)
Oct 22, 2015
22.78
22.78
22.78
22.78
100
+0.14(+0.62%)
Oct 20, 2015
22.64
22.68
22.59
22.64
2
+0.22(+0.96%)
Oct 19, 2015
22.43
22.43
22.42
22.42
888
-0.27(-1.17%)
Oct 15, 2015
22.60
22.70
22.60
22.69
12,796
+0.20(+0.89%)
Oct 14, 2015
22.50
22.50
22.49
22.49
1,330
-0.06(-0.27%)
Oct 13, 2015
22.78
22.81
22.55
22.55
5,673
-0.17(-0.75%)
Oct 12, 2015
22.72
22.72
22.72
22.72
1,523
-0.25(-1.09%)
Oct 09, 2015
22.94
22.97
22.93
22.97
5,141
-0.15(-0.65%)
Oct 08, 2015
22.90
23.19
22.90
23.12
6,570
+0.29(+1.27%)
Oct 07, 2015
22.86
22.86
22.74
22.83
33,917
+0.35(+1.56%)
Oct 06, 2015
22.53
22.53
22.48
22.48
6,879
+0.34(+1.54%)
Oct 05, 2015
22.14
22.14
22.14
22.14
1,380
+0.64(+2.97%)
Oct 02, 2015
21.50
21.50
21.50
21.50
2,235
+0.25(+1.18%)
Oct 01, 2015
21.08
21.25
21.08
21.25
6,574
-0.10(-0.47%)
Sep 30, 2015
21.22
21.35
21.22
21.35
9,560
+0.34(+1.62%)
Sep 29, 2015
21.14
21.21
20.98
21.01
10,114
-0.11(-0.52%)
Sep 28, 2015
21.28
21.31
21.08
21.12
31,419
-0.38(-1.77%)
Sep 25, 2015
21.50
21.62
21.37
21.50
543,203
+0.00(+0.00%)
Sep 24, 2015
21.27
21.50
21.27
21.50
2,701
-0.03(-0.12%)
Sep 23, 2015
21.53
21.53
21.53
21.53
374
-0.10(-0.48%)
Sep 22, 2015
21.92
21.92
21.63
21.63
30,144
-0.70(-3.13%)
Sep 21, 2015
22.33
22.33
22.33
22.33
1,143
+0.07(+0.31%)
Sep 18, 2015
22.60
22.65
22.25
22.26
62,863
-0.67(-2.92%)
Sep 17, 2015
22.93
22.93
22.93
22.93
100
-0.02(-0.09%)
Sep 16, 2015
22.95
22.95
22.95
22.95
143
+0.15(+0.64%)
Sep 15, 2015
22.67
22.80
22.67
22.80
899
+0.29(+1.30%)
Sep 14, 2015
22.57
22.60
22.51
22.51
621
-0.08(-0.35%)
Sep 11, 2015
22.46
22.59
22.46
22.59
14,471
+0.15(+0.67%)
Sep 10, 2015
22.44
22.44
22.44
22.44
100
-0.11(-0.49%)
Sep 09, 2015
22.90
22.90
22.55
22.55
2,006
+0.03(+0.13%)
Sep 08, 2015
22.42
22.56
22.42
22.52
3,860
+0.38(+1.70%)
Sep 04, 2015
22.14
22.14
22.14
22.14
500
-0.36(-1.58%)
Sep 03, 2015
22.67
22.67
22.50
22.50
301
+0.18(+0.81%)
Sep 02, 2015
22.34
22.34
22.01
22.32
11,799
+0.32(+1.45%)
Sep 01, 2015
22.07
22.21
21.85
22.00
14,471
-0.57(-2.53%)
Aug 31, 2015
22.30
22.57
22.30
22.57
3,098
+0.05(+0.22%)
Aug 28, 2015
22.39
22.56
22.36
22.52
157,991
+0.35(+1.59%)
Aug 27, 2015
22.32
22.32
22.17
22.17
352
+0.41(+1.90%)
Aug 26, 2015
21.46
21.78
21.46
21.75
2,225
+0.44(+2.08%)
Aug 25, 2015
21.87
21.87
21.31
21.31
39,434
-0.10(-0.47%)
Aug 24, 2015
14.02
21.90
22.31
21.41
21,313
-0.90(-4.03%)
Aug 21, 2015
22.68
22.77
22.31
22.31
2,389
-0.61(-2.66%)
Aug 20, 2015
22.91
23.00
22.89
22.92
16,015
-0.65(-2.76%)
Aug 18, 2015
23.62
23.57
23.57
23.57
2,500
-0.06(-0.25%)
Aug 14, 2015
23.63
23.64
23.63
23.63
10
-0.02(-0.08%)
Aug 11, 2015
23.68
23.65
23.65
23.65
4,900
+0.43(+1.85%)
Aug 10, 2015
23.22
23.22
23.22
23.22
2,000
+0.00(+0.00%)
Aug 07, 2015
23.27
23.29
23.20
23.22
10,402
-0.17(-0.73%)
Aug 06, 2015
23.18
23.39
23.18
23.39
12,453
+0.01(+0.04%)
Aug 05, 2015
23.33
23.40
23.33
23.38
12,608
+0.27(+1.17%)
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
.