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 (%)
May 31, 2018
35.56
35.56
34.64
34.76
21,135
-0.69(-1.94%)
May 30, 2018
35.25
35.54
35.25
35.45
12,207
+0.42(+1.19%)
May 29, 2018
35.11
35.14
34.88
35.03
22,062
-0.17(-0.48%)
May 25, 2018
35.20
35.20
35.20
0
+0.19(+0.55%)
May 24, 2018
34.85
35.07
34.62
35.01
4,253
+0.31(+0.88%)
May 23, 2018
34.27
34.70
34.27
34.70
4,990
+0.26(+0.75%)
May 22, 2018
34.60
34.72
34.38
34.44
62,999
-0.16(-0.46%)
May 21, 2018
34.62
34.65
34.55
34.60
10,323
+0.40(+1.17%)
May 18, 2018
34.53
34.53
34.19
34.20
8,189
-0.33(-0.96%)
May 17, 2018
34.72
34.85
34.41
34.53
13,624
+0.04(+0.12%)
May 16, 2018
34.17
34.59
34.13
34.49
20,509
+0.74(+2.19%)
May 15, 2018
33.41
33.76
33.41
33.75
26,158
+0.27(+0.81%)
May 14, 2018
33.32
33.55
33.32
33.48
10,552
+0.25(+0.75%)
May 11, 2018
33.13
33.23
33.00
33.23
4,715
+0.23(+0.70%)
May 10, 2018
32.73
33.11
32.71
33.00
13,293
+0.03(+0.09%)
May 09, 2018
32.72
33.01
32.65
32.97
5,494
+0.43(+1.32%)
May 08, 2018
32.67
32.73
32.48
32.54
34,284
+0.02(+0.06%)
May 07, 2018
32.90
32.90
32.43
32.52
10,650
-0.49(-1.48%)
May 04, 2018
32.67
33.04
32.65
33.01
4,431
+0.26(+0.79%)
May 03, 2018
32.93
32.93
32.57
32.75
37,244
-0.24(-0.73%)
May 02, 2018
33.11
33.22
32.99
32.99
6,122
-0.37(-1.11%)
May 01, 2018
33.53
33.57
33.03
33.36
50,554
-0.43(-1.27%)
Apr 30, 2018
34.68
34.68
33.79
33.79
30,025
-0.67(-1.94%)
Apr 27, 2018
34.34
34.51
34.26
34.46
26,050
+0.23(+0.67%)
Apr 26, 2018
33.92
34.35
33.81
34.23
4,225
+0.39(+1.15%)
Apr 25, 2018
33.58
33.93
33.58
33.84
11,097
+0.41(+1.23%)
Apr 24, 2018
33.83
34.00
33.38
33.43
50,267
-0.17(-0.51%)
Apr 23, 2018
33.58
33.82
33.49
33.60
10,139
+0.05(+0.16%)
Apr 20, 2018
33.76
33.77
33.49
33.55
2,672
-0.17(-0.52%)
Apr 19, 2018
34.10
34.10
33.50
33.72
6,202
-0.49(-1.43%)
Apr 18, 2018
34.08
34.46
34.08
34.21
15,213
+0.09(+0.26%)
Apr 17, 2018
34.20
34.31
34.08
34.12
58,236
+0.14(+0.41%)
Apr 16, 2018
33.80
34.03
33.80
33.98
4,144
+0.40(+1.19%)
Apr 13, 2018
33.78
33.83
33.58
33.58
4,930
-0.35(-1.02%)
Apr 12, 2018
33.89
34.12
33.86
33.93
8,227
+0.21(+0.61%)
Apr 11, 2018
33.81
34.03
33.67
33.72
7,328
-0.16(-0.47%)
Apr 10, 2018
33.70
33.94
33.63
33.88
10,523
+0.63(+1.89%)
Apr 09, 2018
33.58
33.59
33.24
33.25
18,789
-0.17(-0.52%)
Apr 06, 2018
33.84
33.97
33.17
33.42
3,643
-0.81(-2.36%)
Apr 05, 2018
34.20
34.26
33.99
34.23
48,202
+0.13(+0.38%)
Apr 04, 2018
33.06
34.14
33.06
34.10
15,483
+0.73(+2.19%)
Apr 03, 2018
33.18
33.37
32.98
33.37
58,966
+0.41(+1.24%)
Apr 02, 2018
33.80
33.80
32.63
32.96
13,097
-0.87(-2.57%)
Mar 29, 2018
33.83
33.83
33.83
0
+0.52(+1.56%)
Mar 28, 2018
33.23
33.66
33.15
33.31
21,833
+0.25(+0.75%)
Mar 27, 2018
33.51
33.78
33.05
33.06
16,421
-0.60(-1.78%)
Mar 26, 2018
33.25
33.70
33.03
33.66
6,563
+0.86(+2.62%)
Mar 23, 2018
33.42
33.48
32.75
32.80
9,115
-0.70(-2.09%)
Mar 22, 2018
34.02
34.10
33.50
33.50
7,998
-0.71(-2.08%)
Mar 21, 2018
34.17
34.51
34.17
34.21
7,854
-0.13(-0.39%)
Mar 20, 2018
34.18
34.37
34.18
34.34
10,814
+0.21(+0.61%)
Mar 19, 2018
34.49
34.49
34.12
34.14
17,424
-0.56(-1.63%)
Mar 16, 2018
34.41
34.77
34.41
34.70
6,081
+0.30(+0.87%)
Mar 15, 2018
34.71
34.71
34.37
34.40
1,887
-0.12(-0.35%)
Mar 14, 2018
34.74
34.80
34.46
34.52
39,610
-0.44(-1.27%)
Mar 13, 2018
34.87
35.24
34.87
34.96
2,932
+0.20(+0.58%)
Mar 12, 2018
34.67
34.84
34.65
34.76
12,790
-0.02(-0.06%)
Mar 09, 2018
34.60
34.79
34.40
34.78
36,467
+0.52(+1.52%)
Mar 08, 2018
34.42
34.51
34.26
34.26
55,829
-0.32(-0.93%)
Mar 07, 2018
34.74
34.88
34.43
34.58
10,070
-0.10(-0.29%)
Mar 06, 2018
34.86
34.86
34.64
34.68
13,519
-0.18(-0.52%)
Mar 05, 2018
34.37
34.86
34.37
34.86
28,562
+0.49(+1.42%)
Mar 02, 2018
33.85
34.43
33.75
34.37
6,005
+0.16(+0.48%)
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
.