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 (%)
Jul 29, 2016
24.36
24.71
24.36
24.71
904
+0.31(+1.27%)
Jul 28, 2016
24.39
24.40
24.38
24.40
2,978
-0.25(-1.02%)
Jul 27, 2016
24.56
24.65
24.56
24.65
1,849
+0.09(+0.35%)
Jul 26, 2016
24.60
24.60
24.57
24.57
1,242
+0.22(+0.91%)
Jul 25, 2016
24.24
24.34
24.24
24.34
1,148
-0.12(-0.48%)
Jul 22, 2016
24.44
24.46
24.44
24.46
6,336
+0.16(+0.66%)
Jul 21, 2016
24.41
24.54
24.30
24.30
3,596
-0.09(-0.37%)
Jul 20, 2016
24.67
24.67
24.28
24.39
29,390
-0.12(-0.49%)
Jul 19, 2016
24.74
24.74
24.51
24.51
540
-0.13(-0.53%)
Jul 18, 2016
24.60
24.64
24.60
24.64
1,629
+0.08(+0.33%)
Jul 15, 2016
24.51
24.56
24.51
24.56
3,134
+0.00(+0.00%)
Jul 14, 2016
24.51
24.58
24.51
24.56
9,084
+0.19(+0.80%)
Jul 13, 2016
24.55
24.55
24.19
24.37
13,540
+0.11(+0.44%)
Jul 12, 2016
24.20
24.30
24.20
24.26
6,967
+0.45(+1.90%)
Jul 11, 2016
23.84
23.84
23.77
23.81
6,247
+0.17(+0.71%)
Jul 08, 2016
23.51
23.66
23.51
23.64
1,238
+0.46(+1.98%)
Jul 07, 2016
23.28
23.34
23.18
23.18
3,932
+0.18(+0.76%)
Jul 06, 2016
22.80
23.00
22.80
23.00
1,243
+0.13(+0.56%)
Jul 05, 2016
23.66
23.66
22.88
22.88
1,747
-0.51(-2.20%)
Jul 01, 2016
23.44
23.39
23.39
23.39
6,900
+0.27(+1.18%)
Jun 30, 2016
23.00
23.16
23.00
23.12
1,794
+0.44(+1.95%)
Jun 29, 2016
22.68
22.68
22.62
22.68
400
+0.41(+1.82%)
Jun 28, 2016
22.19
22.30
22.11
22.27
6,226
+0.36(+1.64%)
Jun 27, 2016
22.41
22.41
21.77
21.91
17,854
-0.78(-3.44%)
Jun 24, 2016
23.32
23.32
22.67
22.69
52,026
-0.81(-3.45%)
Jun 23, 2016
23.51
23.51
23.50
23.50
3,988
+0.31(+1.33%)
Jun 21, 2016
23.19
23.19
23.19
23.19
96
-0.05(-0.20%)
Jun 20, 2016
23.41
23.41
23.22
23.24
15,421
+0.43(+1.89%)
Jun 16, 2016
22.47
22.81
22.47
22.81
86
-0.14(-0.61%)
Jun 15, 2016
22.81
22.95
22.81
22.95
2,855
+0.39(+1.73%)
Jun 14, 2016
22.42
22.57
22.42
22.56
4,188
-0.50(-2.16%)
Jun 10, 2016
23.26
23.26
23.01
23.06
69
-0.35(-1.50%)
Jun 09, 2016
23.38
23.46
23.27
23.41
3,849
-0.19(-0.80%)
Jun 08, 2016
23.72
23.73
23.59
23.60
3,126
+0.12(+0.51%)
Jun 07, 2016
23.55
23.55
23.46
23.48
18,572
+0.17(+0.73%)
Jun 06, 2016
23.21
23.31
23.21
23.31
1,411
+0.35(+1.51%)
Jun 03, 2016
22.85
22.96
22.85
22.96
13,347
+0.22(+0.98%)
Jun 02, 2016
22.65
22.74
22.65
22.74
1,329
-0.01(-0.04%)
Jun 01, 2016
23.13
23.13
22.59
22.75
913
-0.05(-0.22%)
May 31, 2016
22.94
22.94
22.80
22.80
1,088
+0.15(+0.64%)
May 27, 2016
22.71
22.65
22.65
22.65
11,400
-0.05(-0.22%)
May 26, 2016
22.78
22.78
22.70
22.70
508
-0.02(-0.10%)
May 25, 2016
22.62
22.73
22.62
22.73
775
+0.36(+1.59%)
May 24, 2016
22.33
22.37
22.33
22.37
1,646
+0.04(+0.17%)
May 23, 2016
22.35
22.35
22.33
22.33
613
+0.05(+0.24%)
May 20, 2016
22.23
22.28
22.22
22.28
3,407
+0.24(+1.08%)
May 19, 2016
22.12
22.18
22.01
22.04
500
-0.16(-0.72%)
May 18, 2016
22.60
22.67
22.16
22.20
1,490
-0.40(-1.77%)
May 17, 2016
22.54
22.83
22.54
22.60
3,481
+0.01(+0.04%)
May 16, 2016
22.51
22.68
22.51
22.59
3,106
+0.26(+1.16%)
May 13, 2016
22.33
22.33
22.33
22.33
1,058
-0.25(-1.10%)
May 12, 2016
22.57
22.58
22.44
22.58
2,034
-0.11(-0.50%)
May 11, 2016
22.90
22.90
22.69
22.69
3,799
-0.27(-1.17%)
May 10, 2016
22.75
22.98
22.74
22.96
21,433
+0.45(+2.00%)
May 09, 2016
22.60
22.60
22.51
22.51
25,466
-0.38(-1.66%)
May 06, 2016
22.78
22.95
22.71
22.89
2,356
+0.11(+0.48%)
May 05, 2016
22.90
22.91
22.78
22.78
9,835
-0.19(-0.83%)
May 04, 2016
22.90
22.97
22.90
22.97
13,235
-0.29(-1.25%)
May 03, 2016
23.49
23.49
23.14
23.26
6,204
-0.56(-2.35%)
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
.