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 (%)
Oct 31, 2019
30.64
30.73
30.17
30.59
14,247
-0.12(-0.40%)
Oct 30, 2019
31.13
31.13
30.46
30.71
21,080
-0.50(-1.60%)
Oct 29, 2019
31.14
31.36
31.09
31.21
10,781
-0.10(-0.32%)
Oct 28, 2019
31.26
31.40
31.26
31.31
10,292
+0.19(+0.61%)
Oct 25, 2019
30.54
31.17
30.54
31.12
30,800
+0.42(+1.37%)
Oct 24, 2019
30.91
30.91
30.41
30.70
37,642
-0.10(-0.32%)
Oct 23, 2019
30.47
30.80
30.41
30.80
8,818
+0.14(+0.45%)
Oct 22, 2019
30.34
30.69
30.14
30.66
6,196
+0.38(+1.26%)
Oct 21, 2019
30.11
30.43
30.11
30.28
5,051
+0.28(+0.93%)
Oct 18, 2019
30.00
30.20
29.77
30.00
10,100
-0.25(-0.83%)
Oct 17, 2019
30.27
30.37
30.10
30.25
9,274
+0.12(+0.40%)
Oct 16, 2019
30.19
30.51
30.13
30.13
8,782
-0.07(-0.23%)
Oct 15, 2019
29.85
30.44
29.75
30.20
35,912
+0.43(+1.43%)
Oct 14, 2019
29.80
29.80
29.48
29.77
11,464
-0.15(-0.49%)
Oct 11, 2019
29.53
30.14
29.53
29.92
45,600
+0.80(+2.75%)
Oct 10, 2019
28.91
29.24
28.87
29.12
12,649
+0.36(+1.25%)
Oct 09, 2019
28.84
28.90
28.71
28.76
44,581
+0.19(+0.67%)
Oct 08, 2019
28.73
28.88
28.55
28.57
42,458
-0.63(-2.16%)
Oct 07, 2019
29.24
29.48
29.16
29.20
50,527
-0.06(-0.21%)
Oct 04, 2019
29.13
29.26
28.97
29.26
7,900
+0.14(+0.48%)
Oct 03, 2019
28.95
29.16
28.47
29.12
20,471
+0.15(+0.52%)
Oct 02, 2019
29.77
29.77
28.97
28.97
7,748
-1.10(-3.66%)
Oct 01, 2019
30.72
30.90
30.03
30.07
5,165
-0.56(-1.83%)
Sep 30, 2019
30.42
30.72
30.42
30.63
9,669
+0.23(+0.76%)
Sep 27, 2019
30.45
30.67
30.27
30.40
8,200
+0.08(+0.26%)
Sep 26, 2019
30.68
30.68
30.21
30.32
18,053
-0.29(-0.95%)
Sep 25, 2019
30.35
30.70
30.20
30.61
81,442
+0.27(+0.89%)
Sep 24, 2019
30.96
30.96
30.12
30.34
22,848
-0.51(-1.65%)
Sep 23, 2019
30.63
30.87
30.63
30.85
33,947
+0.08(+0.26%)
Sep 20, 2019
31.15
31.25
30.77
30.77
13,800
-0.29(-0.93%)
Sep 19, 2019
31.37
31.45
30.98
31.06
30,782
-0.27(-0.86%)
Sep 18, 2019
31.38
31.38
31.05
31.33
55,182
-0.10(-0.32%)
Sep 17, 2019
31.70
31.70
31.34
31.43
13,901
-0.46(-1.44%)
Sep 16, 2019
31.76
31.91
31.53
31.89
22,904
+0.00(+0.00%)
Sep 13, 2019
32.01
32.23
31.83
31.89
11,400
+0.03(+0.08%)
Sep 12, 2019
32.08
32.08
31.61
31.86
34,440
-0.08(-0.23%)
Sep 11, 2019
31.51
31.97
31.29
31.94
18,249
+0.57(+1.81%)
Sep 10, 2019
30.98
31.38
30.90
31.37
38,950
+0.53(+1.72%)
Sep 09, 2019
30.27
30.89
30.27
30.84
29,533
+0.78(+2.59%)
Sep 06, 2019
30.07
30.12
30.00
30.06
2,800
+0.09(+0.30%)
Sep 05, 2019
29.58
30.04
29.57
29.97
29,142
+0.80(+2.74%)
Sep 04, 2019
28.88
29.19
28.88
29.17
35,899
+0.60(+2.10%)
Sep 03, 2019
28.31
28.61
28.14
28.57
13,391
-0.16(-0.56%)
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%)
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
.