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, 2019
27.84
27.84
27.43
27.54
21,208
-0.66(-2.33%)
May 30, 2019
28.32
28.52
28.13
28.20
21,204
+0.02(+0.07%)
May 29, 2019
28.06
28.23
27.94
28.18
22,472
-0.25(-0.87%)
May 28, 2019
28.85
28.89
28.42
28.42
8,257
-0.30(-1.06%)
May 24, 2019
28.79
28.82
28.68
28.73
36,106
-0.14(-0.50%)
May 23, 2019
28.97
29.01
28.72
28.87
15,705
-0.26(-0.90%)
May 22, 2019
29.53
29.61
29.09
29.13
72,765
-0.62(-2.08%)
May 21, 2019
29.48
29.80
29.38
29.75
27,524
+0.29(+0.98%)
May 20, 2019
29.53
29.55
29.33
29.46
11,748
-0.27(-0.91%)
May 17, 2019
29.52
29.97
29.52
29.73
11,380
-0.10(-0.32%)
May 16, 2019
29.88
29.98
29.79
29.83
53,081
+0.02(+0.07%)
May 15, 2019
29.64
29.87
29.61
29.81
9,660
-0.04(-0.13%)
May 14, 2019
29.57
30.02
29.55
29.85
8,551
+0.38(+1.28%)
May 13, 2019
30.17
30.17
29.28
29.47
10,079
-1.15(-3.76%)
May 10, 2019
30.45
30.74
30.08
30.62
41,485
+0.08(+0.25%)
May 09, 2019
30.47
30.65
30.09
30.54
20,270
-0.21(-0.69%)
May 08, 2019
30.60
30.93
30.58
30.76
11,371
+0.05(+0.16%)
May 07, 2019
31.04
31.08
30.53
30.71
22,606
-0.61(-1.94%)
May 06, 2019
31.05
31.38
30.89
31.32
13,109
-0.28(-0.89%)
May 03, 2019
31.48
31.61
31.48
31.60
26,898
+0.26(+0.83%)
May 02, 2019
31.34
31.42
31.12
31.34
59,248
-0.12(-0.39%)
May 01, 2019
31.80
31.87
31.43
31.46
60,118
-0.24(-0.76%)
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%)
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
.