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 (%)
Jan 29, 2016
20.10
20.24
20.05
20.21
9,823
+0.48(+2.43%)
Jan 28, 2016
19.63
19.73
19.47
19.73
1,837,588
+0.29(+1.49%)
Jan 27, 2016
19.48
19.81
19.33
19.44
97,536
-0.08(-0.44%)
Jan 26, 2016
19.47
19.53
19.44
19.52
182,859
+0.36(+1.91%)
Jan 25, 2016
19.18
19.34
19.06
19.16
43,324
-0.15(-0.79%)
Jan 22, 2016
19.39
19.56
19.25
19.31
1,712
+0.20(+1.06%)
Jan 21, 2016
18.87
19.11
18.87
19.11
2,252
+0.49(+2.63%)
Jan 20, 2016
18.62
18.62
18.62
18.62
1,045
-0.23(-1.22%)
Jan 19, 2016
19.64
19.64
18.85
18.85
5,443
-0.54(-2.78%)
Jan 15, 2016
19.39
19.39
19.39
19.39
100
-0.34(-1.73%)
Jan 14, 2016
19.73
19.73
19.73
19.73
101
+0.21(+1.08%)
Jan 13, 2016
20.05
20.13
19.48
19.52
47,533
-0.35(-1.76%)
Jan 12, 2016
19.79
19.87
19.79
19.87
705
-0.29(-1.42%)
Jan 11, 2016
20.32
20.32
20.14
20.16
1,335
-0.25(-1.25%)
Jan 08, 2016
20.44
20.44
20.41
20.41
200
-0.30(-1.45%)
Jan 07, 2016
20.81
20.97
20.69
20.71
14,811
-0.40(-1.89%)
Jan 06, 2016
21.16
21.19
21.10
21.11
2,233
-0.54(-2.49%)
Jan 05, 2016
21.55
21.66
21.55
21.65
2,596
+0.02(+0.09%)
Jan 04, 2016
21.44
21.65
21.44
21.63
2,432
-0.20(-0.92%)
Dec 31, 2015
21.89
21.83
21.83
21.83
92,700
-0.06(-0.27%)
Dec 30, 2015
22.10
22.14
21.86
21.89
897,802
-0.27(-1.22%)
Dec 29, 2015
22.20
22.25
22.03
22.16
111,196
-0.20(-0.89%)
Dec 28, 2015
22.41
22.44
22.27
22.36
197,223
-0.26(-1.15%)
Dec 24, 2015
22.61
22.62
22.62
22.62
800
-0.04(-0.18%)
Dec 23, 2015
22.45
22.66
22.45
22.66
118,338
+0.60(+2.72%)
Dec 22, 2015
21.68
22.07
21.66
22.06
1,221,672
+0.45(+2.11%)
Dec 21, 2015
21.66
21.74
21.49
21.61
1,394,553
+0.12(+0.54%)
Dec 18, 2015
21.50
22.55
20.66
21.49
1,461,198
-0.31(-1.42%)
Dec 17, 2015
22.12
22.12
21.80
21.80
788,322
-0.54(-2.42%)
Dec 16, 2015
22.13
22.37
21.93
22.34
31,560
+0.34(+1.55%)
Dec 15, 2015
21.94
22.09
21.87
22.00
43,735
+0.44(+2.04%)
Dec 14, 2015
21.50
21.62
21.42
21.56
8,670
-0.13(-0.60%)
Dec 11, 2015
21.82
21.95
21.64
21.69
293,347
-0.45(-2.03%)
Dec 10, 2015
22.15
22.34
22.12
22.14
339,543
+0.06(+0.28%)
Dec 09, 2015
22.45
22.45
22.08
22.08
92,313
-0.15(-0.68%)
Dec 08, 2015
22.24
22.24
22.17
22.23
2,160
-0.74(-3.22%)
Dec 04, 2015
22.88
23.02
22.76
22.97
1
+0.36(+1.59%)
Dec 03, 2015
22.80
22.80
22.48
22.61
81,830
-0.24(-1.05%)
Dec 02, 2015
23.31
23.31
22.83
22.85
8,822
-0.44(-1.88%)
Dec 01, 2015
23.27
23.29
23.27
23.29
1,329
+0.04(+0.16%)
Nov 30, 2015
23.35
23.35
23.25
23.25
1,223
+0.02(+0.09%)
Nov 27, 2015
23.23
23.23
23.23
23.23
402
-0.15(-0.64%)
Nov 25, 2015
23.38
23.38
23.38
23.38
1,100
+0.15(+0.64%)
Nov 24, 2015
23.09
23.23
23.08
23.23
1,709
+0.23(+1.00%)
Nov 23, 2015
23.01
23.01
23.00
23.00
3,604
+0.07(+0.29%)
Nov 20, 2015
22.93
22.93
22.93
22.93
892
+0.09(+0.41%)
Nov 19, 2015
22.84
22.84
22.84
22.84
429
+0.16(+0.73%)
Nov 18, 2015
22.63
22.68
22.63
22.68
2,493
+0.39(+1.73%)
Nov 17, 2015
22.31
22.31
22.29
22.29
247
-0.10(-0.45%)
Nov 16, 2015
22.38
22.39
22.34
22.39
13,943
+0.37(+1.68%)
Nov 13, 2015
22.00
22.02
22.00
22.02
3,305
-0.27(-1.21%)
Nov 12, 2015
22.29
22.29
22.29
22.29
617
-0.37(-1.63%)
Nov 11, 2015
22.61
22.66
22.61
22.66
256
-0.05(-0.22%)
Nov 10, 2015
22.71
22.71
22.71
22.71
199
+0.06(+0.26%)
Nov 09, 2015
22.61
22.65
22.61
22.65
1,900
-0.45(-1.95%)
Nov 06, 2015
23.10
23.10
23.10
23.10
220
+0.00(+0.00%)
Nov 05, 2015
23.10
23.10
23.10
23.10
101
-0.12(-0.52%)
Nov 04, 2015
23.28
23.29
23.18
23.22
6,900
-0.18(-0.77%)
Nov 03, 2015
23.40
23.40
23.40
23.40
221
+0.23(+0.99%)
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
.