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 (%)
Aug 30, 2019
28.77
28.85
28.64
28.73
9,900
+0.23(+0.81%)
Aug 29, 2019
28.54
28.63
28.41
28.50
16,015
+0.29(+1.03%)
Aug 28, 2019
27.80
28.27
27.77
28.21
23,258
+0.28(+1.00%)
Aug 27, 2019
28.79
28.80
27.89
27.93
14,841
-0.55(-1.93%)
Aug 26, 2019
28.58
28.64
28.39
28.48
90,690
+0.09(+0.32%)
Aug 23, 2019
29.17
29.35
28.26
28.39
38,000
-1.34(-4.50%)
Aug 22, 2019
29.49
29.75
29.49
29.73
6,134
+0.37(+1.25%)
Aug 21, 2019
29.39
29.50
29.34
29.36
53,574
+0.23(+0.79%)
Aug 20, 2019
29.43
29.43
29.12
29.13
12,081
-0.47(-1.59%)
Aug 19, 2019
29.53
29.70
29.49
29.60
32,868
+0.58(+1.99%)
Aug 16, 2019
28.70
29.17
28.66
29.02
40,500
+0.59(+2.08%)
Aug 15, 2019
29.05
29.09
28.18
28.43
43,270
-0.56(-1.93%)
Aug 14, 2019
29.72
29.78
28.99
28.99
100,598
-1.53(-5.01%)
Aug 13, 2019
29.85
31.00
29.77
30.52
59,922
+0.64(+2.13%)
Aug 12, 2019
30.15
30.17
29.77
29.88
8,003
-0.47(-1.54%)
Aug 09, 2019
30.77
30.77
30.23
30.35
10,000
-0.50(-1.62%)
Aug 08, 2019
30.78
30.88
30.70
30.85
9,776
+0.32(+1.04%)
Aug 07, 2019
30.20
30.58
30.11
30.53
40,071
+0.09(+0.30%)
Aug 06, 2019
30.66
30.66
30.02
30.44
65,073
+0.04(+0.13%)
Aug 05, 2019
30.54
30.77
30.09
30.40
73,333
-0.67(-2.16%)
Aug 02, 2019
31.12
31.21
30.87
31.07
66,600
-0.34(-1.08%)
Aug 01, 2019
32.04
32.30
31.10
31.41
17,271
-0.49(-1.54%)
Jul 31, 2019
32.24
32.25
31.61
31.90
41,293
-0.33(-1.02%)
Jul 30, 2019
32.05
32.26
31.89
32.23
59,918
-0.03(-0.09%)
Jul 29, 2019
32.21
32.29
32.02
32.26
68,348
+0.03(+0.09%)
Jul 26, 2019
32.13
32.29
32.01
32.23
278,500
+0.18(+0.56%)
Jul 25, 2019
32.26
32.26
31.90
32.05
24,506
-0.23(-0.71%)
Jul 24, 2019
31.96
32.34
31.88
32.28
13,435
+0.57(+1.80%)
Jul 23, 2019
31.53
31.73
31.32
31.71
54,834
+0.26(+0.84%)
Jul 22, 2019
31.58
31.58
31.34
31.45
5,571
-0.13(-0.43%)
Jul 19, 2019
31.67
31.81
31.58
31.58
8,400
+0.04(+0.14%)
Jul 18, 2019
31.36
31.55
31.36
31.54
3,424
+0.06(+0.18%)
Jul 17, 2019
31.95
31.95
31.48
31.48
30,413
-0.51(-1.59%)
Jul 16, 2019
32.17
32.17
31.93
31.99
12,744
-0.12(-0.37%)
Jul 15, 2019
32.13
32.13
32.03
32.11
27,646
+0.00(+0.01%)
Jul 12, 2019
31.78
32.18
31.78
32.11
14,000
+0.35(+1.09%)
Jul 11, 2019
31.78
31.78
31.53
31.76
11,744
+0.32(+1.02%)
Jul 10, 2019
31.47
31.57
31.31
31.44
59,607
+0.11(+0.35%)
Jul 09, 2019
31.45
31.45
31.25
31.33
53,778
-0.26(-0.82%)
Jul 08, 2019
31.46
31.62
31.41
31.59
14,422
-0.01(-0.03%)
Jul 05, 2019
31.29
31.60
31.20
31.60
12,100
+0.23(+0.74%)
Jul 03, 2019
31.15
31.42
31.09
31.37
5,700
+0.29(+0.92%)
Jul 02, 2019
31.16
31.18
30.96
31.08
68,664
-0.24(-0.77%)
Jul 01, 2019
31.52
31.66
31.16
31.32
8,711
+0.19(+0.61%)
Jun 28, 2019
31.03
31.17
30.92
31.13
39,400
+0.41(+1.33%)
Jun 27, 2019
30.41
30.73
30.41
30.72
7,301
+0.42(+1.39%)
Jun 26, 2019
30.18
30.39
30.18
30.30
12,940
+0.30(+0.98%)
Jun 25, 2019
30.30
30.30
29.96
30.00
50,540
-0.21(-0.68%)
Jun 24, 2019
30.39
30.41
30.16
30.21
25,928
-0.20(-0.66%)
Jun 21, 2019
30.34
30.51
30.15
30.41
22,200
+0.03(+0.10%)
Jun 20, 2019
30.43
30.51
30.15
30.38
99,692
+0.32(+1.06%)
Jun 19, 2019
29.96
30.20
29.93
30.06
26,910
+0.11(+0.37%)
Jun 18, 2019
29.76
30.13
29.75
29.95
21,610
+0.35(+1.18%)
Jun 17, 2019
29.55
29.70
29.43
29.60
110,702
+0.03(+0.10%)
Jun 14, 2019
29.62
29.66
29.43
29.57
128,600
-0.05(-0.18%)
Jun 13, 2019
29.25
29.71
29.25
29.62
20,438
+0.47(+1.62%)
Jun 12, 2019
29.36
29.36
29.15
29.15
12,033
-0.20(-0.68%)
Jun 11, 2019
29.36
29.62
29.34
29.35
46,110
-0.19(-0.64%)
Jun 10, 2019
29.50
29.75
29.45
29.54
18,510
+0.15(+0.51%)
Jun 07, 2019
29.29
29.51
29.26
29.39
11,000
+0.18(+0.62%)
Jun 06, 2019
29.33
29.34
28.97
29.21
36,215
-0.11(-0.38%)
Jun 05, 2019
29.66
29.81
29.15
29.32
53,555
-0.27(-0.91%)
Jun 04, 2019
29.21
29.59
29.21
29.59
41,120
+0.70(+2.42%)
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
.