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 (%)
Mar 31, 2016
23.35
23.39
23.20
23.24
8,291
-0.04(-0.17%)
Mar 30, 2016
23.83
23.83
23.28
23.28
1,728
+0.11(+0.47%)
Mar 29, 2016
22.75
23.25
22.72
23.17
13,675
+0.27(+1.18%)
Mar 28, 2016
22.93
22.94
22.86
22.90
68,561
+0.05(+0.24%)
Mar 24, 2016
22.51
22.84
22.84
22.84
4,300
+0.11(+0.46%)
Mar 23, 2016
23.10
23.10
22.74
22.74
3,935
-0.55(-2.36%)
Mar 22, 2016
23.20
23.31
23.20
23.29
1,452
+0.02(+0.09%)
Mar 21, 2016
23.27
23.27
23.27
23.27
8,658
-0.12(-0.51%)
Mar 18, 2016
23.36
23.39
23.36
23.39
1,375
+0.03(+0.11%)
Mar 17, 2016
23.46
23.49
23.36
23.36
2,562
+0.29(+1.23%)
Mar 16, 2016
22.59
23.08
22.57
23.08
2,427
+0.45(+1.97%)
Mar 15, 2016
22.57
22.63
22.48
22.63
3,295
-0.64(-2.73%)
Mar 14, 2016
23.27
23.27
23.27
23.27
539
-0.10(-0.43%)
Mar 11, 2016
23.37
23.37
23.37
23.37
345
+0.25(+1.08%)
Mar 10, 2016
23.06
23.12
23.04
23.12
3,936
+0.20(+0.87%)
Mar 09, 2016
23.41
23.41
22.73
22.92
1,638
+0.08(+0.35%)
Mar 08, 2016
23.02
23.09
22.84
22.84
9,350
-0.60(-2.56%)
Mar 07, 2016
23.17
23.44
23.17
23.44
7,684
+0.37(+1.60%)
Mar 04, 2016
23.30
22.79
23.07
23.07
5,253
+0.28(+1.22%)
Mar 03, 2016
22.68
22.84
22.68
22.79
2,041
+0.33(+1.45%)
Mar 02, 2016
22.16
22.46
22.16
22.46
3,168
+0.80(+3.71%)
Feb 29, 2016
21.66
21.69
21.66
21.66
10
+0.01(+0.05%)
Feb 26, 2016
21.64
21.66
21.64
21.65
1,537
+0.07(+0.33%)
Feb 25, 2016
21.40
21.58
21.26
21.58
3,104
+0.25(+1.17%)
Feb 24, 2016
21.15
21.37
21.14
21.33
4,756
+0.10(+0.47%)
Feb 23, 2016
21.31
21.32
21.18
21.23
18,170
-0.13(-0.61%)
Feb 22, 2016
21.34
21.37
21.32
21.36
24,244
+0.53(+2.54%)
Feb 19, 2016
22.02
22.02
20.76
20.83
20,423
-0.28(-1.33%)
Feb 18, 2016
20.95
21.19
20.92
21.11
89,395
+0.05(+0.24%)
Feb 17, 2016
20.80
21.11
20.69
21.06
111,584
+0.52(+2.53%)
Feb 16, 2016
20.29
20.60
20.29
20.54
454,292
+0.40(+1.99%)
Feb 12, 2016
19.77
20.14
20.14
20.14
79,400
+0.53(+2.70%)
Feb 11, 2016
19.59
19.71
19.34
19.61
64,307
-0.11(-0.56%)
Feb 10, 2016
19.99
19.99
19.70
19.72
17,345
-0.12(-0.60%)
Feb 09, 2016
19.94
19.98
19.70
19.84
634,854
-0.26(-1.29%)
Feb 08, 2016
20.08
20.15
19.92
20.10
80,398
-0.34(-1.66%)
Feb 05, 2016
20.44
20.48
20.39
20.44
71,143
-0.03(-0.15%)
Feb 04, 2016
20.65
20.65
20.36
20.47
9,530
+0.48(+2.40%)
Feb 03, 2016
19.52
20.00
19.45
19.99
2,511
+0.54(+2.78%)
Feb 02, 2016
19.52
19.52
19.37
19.45
58,383
-0.74(-3.67%)
Feb 01, 2016
20.05
20.25
19.98
20.19
34,383
-0.02(-0.10%)
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%)
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
.