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 (%)
Apr 30, 2019
31.78
31.79
31.39
31.70
23,322
-0.07(-0.21%)
Apr 29, 2019
31.86
31.88
31.77
31.77
15,899
-0.06(-0.20%)
Apr 26, 2019
31.72
31.85
31.56
31.83
14,897
-0.00(-0.02%)
Apr 25, 2019
32.30
32.30
31.78
31.84
20,396
-0.51(-1.58%)
Apr 24, 2019
32.30
32.57
32.21
32.35
18,849
+0.03(+0.09%)
Apr 23, 2019
32.27
32.44
32.05
32.32
14,063
+0.20(+0.63%)
Apr 22, 2019
32.59
32.61
32.04
32.12
8,300
-0.65(-1.98%)
Apr 18, 2019
32.74
32.85
32.66
32.77
12,414
-0.07(-0.21%)
Apr 17, 2019
32.91
33.02
32.77
32.84
8,413
-0.05(-0.15%)
Apr 16, 2019
32.61
32.89
32.55
32.88
31,827
+0.38(+1.16%)
Apr 15, 2019
32.54
32.61
32.50
32.51
3,862
-0.02(-0.06%)
Apr 12, 2019
32.57
32.59
32.34
32.53
9,207
+0.24(+0.74%)
Apr 11, 2019
32.50
32.66
32.24
32.29
14,987
-0.18(-0.55%)
Apr 10, 2019
32.46
32.51
32.21
32.47
11,875
+0.22(+0.69%)
Apr 09, 2019
32.58
32.58
32.20
32.25
7,451
-0.52(-1.58%)
Apr 08, 2019
32.80
32.80
32.67
32.76
4,301
+0.05(+0.16%)
Apr 05, 2019
32.84
32.86
32.65
32.71
23,174
+0.00(+0.00%)
Apr 04, 2019
32.10
32.72
32.10
32.71
36,587
+0.54(+1.68%)
Apr 03, 2019
32.12
32.33
32.09
32.17
29,880
+0.30(+0.94%)
Apr 02, 2019
31.93
32.00
31.72
31.87
24,777
-0.04(-0.12%)
Apr 01, 2019
31.76
31.92
31.67
31.91
26,480
+0.40(+1.26%)
Mar 29, 2019
31.50
31.54
31.44
31.51
4,758
+0.22(+0.71%)
Mar 28, 2019
31.48
31.57
31.21
31.29
29,595
-0.06(-0.18%)
Mar 27, 2019
31.44
31.51
31.13
31.35
8,523
+0.02(+0.08%)
Mar 26, 2019
31.12
31.41
31.12
31.32
22,647
+0.48(+1.55%)
Mar 25, 2019
30.71
31.17
30.71
30.84
16,387
+0.14(+0.47%)
Mar 22, 2019
31.34
31.39
30.63
30.70
6,621
-0.84(-2.67%)
Mar 21, 2019
31.01
31.63
30.98
31.54
29,831
+0.56(+1.81%)
Mar 20, 2019
31.20
31.20
30.80
30.98
58,777
-0.41(-1.29%)
Mar 19, 2019
31.53
31.76
31.39
31.39
5,484
-0.06(-0.18%)
Mar 18, 2019
31.30
31.46
31.20
31.44
8,480
+0.30(+0.96%)
Mar 15, 2019
31.27
31.39
31.10
31.14
18,828
+0.05(+0.16%)
Mar 14, 2019
31.21
31.24
31.02
31.10
17,843
-0.23(-0.74%)
Mar 13, 2019
31.27
31.44
31.22
31.33
6,081
+0.11(+0.34%)
Mar 12, 2019
31.24
31.30
31.11
31.22
11,147
+0.01(+0.04%)
Mar 11, 2019
30.73
31.22
30.73
31.21
27,184
+0.56(+1.83%)
Mar 08, 2019
30.42
30.65
30.34
30.65
16,999
-0.14(-0.44%)
Mar 07, 2019
30.99
30.99
30.68
30.78
15,484
-0.42(-1.36%)
Mar 06, 2019
31.58
31.58
31.19
31.21
7,006
-0.40(-1.25%)
Mar 05, 2019
31.78
31.78
31.52
31.60
53,296
-0.02(-0.06%)
Mar 04, 2019
31.99
32.04
31.53
31.62
41,241
-0.27(-0.85%)
Mar 01, 2019
32.06
32.37
31.87
31.89
246,804
+0.56(+1.79%)
Feb 28, 2019
31.06
31.36
30.96
31.33
17,836
-0.05(-0.15%)
Feb 27, 2019
31.59
31.59
31.36
31.38
116,320
-0.20(-0.63%)
Feb 26, 2019
31.63
31.84
31.47
31.58
20,743
-0.20(-0.62%)
Feb 25, 2019
31.86
31.98
31.73
31.78
56,958
+0.15(+0.49%)
Feb 22, 2019
31.44
31.64
31.36
31.62
35,864
+0.24(+0.77%)
Feb 21, 2019
31.70
31.70
31.24
31.38
225,855
-0.38(-1.18%)
Feb 20, 2019
31.85
31.92
31.70
31.76
44,983
-0.14(-0.44%)
Feb 19, 2019
31.61
31.97
31.61
31.90
75,124
+0.28(+0.90%)
Feb 15, 2019
31.67
31.73
31.59
31.61
51,309
+0.14(+0.43%)
Feb 14, 2019
31.35
31.67
31.21
31.48
124,274
+0.02(+0.06%)
Feb 13, 2019
31.36
31.48
31.18
31.46
66,072
+0.26(+0.83%)
Feb 12, 2019
31.14
31.31
31.13
31.20
38,233
+0.36(+1.16%)
Feb 11, 2019
30.89
30.93
30.72
30.84
126,687
+0.01(+0.05%)
Feb 08, 2019
30.76
30.90
30.58
30.83
16,584
-0.26(-0.82%)
Feb 07, 2019
31.29
31.29
30.86
31.08
11,455
-0.34(-1.07%)
Feb 06, 2019
31.53
31.53
31.31
31.42
61,162
+0.11(+0.34%)
Feb 05, 2019
31.29
31.42
31.07
31.32
266,683
+0.20(+0.65%)
Feb 04, 2019
30.89
31.12
30.71
31.11
16,014
+0.20(+0.66%)
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
.