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 (%)
Jan 31, 2020
31.33
31.33
30.54
30.63
4,800
-0.92(-2.92%)
Jan 30, 2020
31.12
31.57
31.05
31.55
30,435
+0.06(+0.19%)
Jan 29, 2020
31.84
31.91
31.49
31.49
7,292
-0.12(-0.38%)
Jan 28, 2020
31.51
31.70
31.50
31.61
9,285
+0.30(+0.96%)
Jan 27, 2020
31.41
31.43
31.16
31.31
105,916
-0.69(-2.16%)
Jan 24, 2020
32.60
32.60
31.76
32.00
27,200
-0.54(-1.66%)
Jan 23, 2020
32.47
32.60
32.17
32.54
15,411
+0.04(+0.12%)
Jan 22, 2020
32.52
32.62
32.48
32.50
49,742
+0.19(+0.59%)
Jan 21, 2020
32.54
32.77
32.26
32.31
56,006
-0.46(-1.40%)
Jan 17, 2020
32.79
32.79
32.66
32.77
2,600
+0.10(+0.30%)
Jan 16, 2020
32.56
32.69
32.56
32.67
10,501
+0.39(+1.21%)
Jan 15, 2020
32.45
32.55
32.25
32.28
19,252
-0.18(-0.55%)
Jan 14, 2020
32.42
32.58
32.38
32.46
12,543
+0.15(+0.46%)
Jan 13, 2020
32.25
32.44
32.18
32.31
7,313
+0.11(+0.34%)
Jan 10, 2020
32.39
32.41
32.19
32.20
10,600
-0.08(-0.24%)
Jan 09, 2020
32.26
32.32
32.07
32.28
9,355
-0.05(-0.15%)
Jan 08, 2020
32.22
32.53
32.00
32.33
34,790
+0.17(+0.53%)
Jan 07, 2020
32.12
32.28
31.98
32.16
22,596
+0.09(+0.28%)
Jan 06, 2020
31.92
32.23
31.89
32.07
28,822
+0.11(+0.34%)
Jan 03, 2020
32.20
32.20
31.94
31.96
63,400
-0.44(-1.36%)
Jan 02, 2020
32.95
32.95
32.27
32.40
22,351
-0.25(-0.77%)
Dec 31, 2019
32.42
32.68
32.42
32.65
5,400
+0.23(+0.71%)
Dec 30, 2019
32.68
32.72
32.42
32.42
44,089
-0.86(-2.58%)
Dec 27, 2019
33.41
33.43
33.19
33.28
26,600
-0.16(-0.48%)
Dec 26, 2019
33.42
33.51
33.24
33.44
118,062
+0.12(+0.37%)
Dec 24, 2019
33.42
33.46
33.31
33.32
3,000
-0.09(-0.28%)
Dec 23, 2019
33.35
33.48
33.28
33.41
32,864
+0.16(+0.48%)
Dec 20, 2019
33.25
33.46
33.22
33.25
27,700
+0.00(+0.00%)
Dec 19, 2019
33.29
33.29
33.17
33.25
91,569
-0.03(-0.09%)
Dec 18, 2019
33.24
33.38
33.19
33.28
9,345
+0.18(+0.54%)
Dec 17, 2019
33.05
33.21
33.05
33.10
28,580
+0.00(+0.00%)
Dec 16, 2019
33.37
33.37
33.10
33.10
10,085
+0.18(+0.53%)
Dec 13, 2019
33.29
33.54
32.86
32.92
38,100
-0.47(-1.39%)
Dec 12, 2019
32.80
33.43
32.80
33.39
14,931
+0.70(+2.14%)
Dec 11, 2019
32.73
32.84
32.64
32.69
15,871
+0.04(+0.12%)
Dec 10, 2019
32.62
32.75
32.52
32.65
30,525
-0.16(-0.49%)
Dec 09, 2019
32.83
33.02
32.81
32.81
29,736
-0.04(-0.12%)
Dec 06, 2019
32.94
33.05
32.82
32.85
18,700
+0.38(+1.17%)
Dec 05, 2019
32.44
32.54
32.35
32.47
78,072
+0.04(+0.12%)
Dec 04, 2019
32.48
32.68
32.43
32.43
13,554
+0.25(+0.78%)
Dec 03, 2019
32.05
32.20
31.84
32.18
42,754
-0.43(-1.32%)
Dec 02, 2019
32.98
33.03
32.61
32.61
20,502
-0.32(-0.98%)
Nov 29, 2019
32.91
33.04
32.88
32.93
3,600
-0.13(-0.39%)
Nov 27, 2019
32.96
33.07
32.90
33.06
7,500
+0.16(+0.49%)
Nov 26, 2019
33.11
33.11
32.84
32.90
4,154
-0.28(-0.85%)
Nov 25, 2019
32.69
33.23
32.64
33.18
22,192
+0.59(+1.81%)
Nov 22, 2019
32.40
32.63
32.36
32.59
11,500
+0.41(+1.27%)
Nov 21, 2019
32.10
32.30
32.00
32.18
11,413
+0.12(+0.37%)
Nov 20, 2019
32.09
32.29
31.87
32.06
9,969
-0.49(-1.51%)
Nov 19, 2019
33.01
33.01
32.43
32.55
8,642
-0.76(-2.29%)
Nov 18, 2019
33.37
33.38
33.04
33.31
38,437
-0.07(-0.20%)
Nov 15, 2019
33.10
33.44
33.06
33.38
77,500
+0.49(+1.49%)
Nov 14, 2019
32.61
32.94
32.61
32.89
28,562
+0.26(+0.80%)
Nov 13, 2019
32.58
32.69
32.48
32.63
19,193
-0.20(-0.61%)
Nov 12, 2019
32.68
33.01
32.60
32.83
9,183
+0.18(+0.55%)
Nov 11, 2019
32.48
32.74
32.43
32.65
14,378
+0.03(+0.09%)
Nov 08, 2019
32.42
32.62
32.15
32.62
19,700
+0.07(+0.22%)
Nov 07, 2019
32.42
32.80
32.42
32.55
28,269
+0.52(+1.62%)
Nov 06, 2019
32.35
32.40
31.98
32.03
32,251
-0.27(-0.84%)
Nov 05, 2019
31.98
32.49
31.98
32.30
27,413
+0.33(+1.03%)
Nov 04, 2019
31.50
32.00
31.50
31.97
12,362
+0.65(+2.08%)
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
.