UK markets closed

Deep Value ETF (DVP)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.86-0.14 (-0.62%)
At close: 03:14PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202434.5234.5234.4434.4434.44769
02 May 202434.1234.2133.7834.2134.212,707
01 May 202433.8133.8533.7133.7833.781,537
30 Apr 202434.1234.1233.7133.7133.71596
29 Apr 202434.3334.3734.2834.3134.311,700
26 Apr 202434.1534.1934.1334.1334.133,574
25 Apr 202434.1134.1133.9034.0334.036,629
24 Apr 202434.4034.4234.3134.4234.42723
23 Apr 202433.8634.4333.8634.4334.432,721
22 Apr 202433.7334.0733.7333.8733.873,378
19 Apr 202433.5333.6633.5133.6633.66749
18 Apr 202433.3333.4633.1533.2133.211,030
17 Apr 202433.5933.5933.1333.1333.133,564
16 Apr 202433.3933.4133.3933.4133.41674
15 Apr 202434.0134.0133.4433.5033.501,295
12 Apr 202434.1934.1933.8133.8233.82715
11 Apr 202434.3334.3334.2734.3134.311,857
10 Apr 202434.4034.4634.2134.2134.211,311
09 Apr 202435.2335.2335.0935.1535.15539
08 Apr 202435.0235.1835.0235.0935.091,358
05 Apr 202434.7734.9134.7334.9134.912,953
04 Apr 202435.3435.3634.8334.8334.83910
03 Apr 202434.9435.1234.9335.1035.101,038
02 Apr 202435.4635.4634.8835.0235.02735
01 Apr 202436.1536.1535.8135.8235.822,793
28 Mar 202435.9236.0935.9236.0936.093,776
27 Mar 202435.1635.7035.1635.7035.70643
26 Mar 202435.0235.2034.9834.9834.984,609
25 Mar 202435.2135.3435.1535.1535.153,407
25 Mar 20240.073251 Dividend
22 Mar 202435.2235.2235.2235.2235.14299
21 Mar 202435.5835.7535.5835.7535.67605
20 Mar 202434.5235.3534.5235.3535.271,979
19 Mar 202434.2734.6834.2734.6834.611,038
18 Mar 202434.5734.6134.4334.4334.363,063
15 Mar 202434.6234.7234.6234.7234.651,760
14 Mar 202434.7234.7234.3034.4134.346,907
13 Mar 202434.9535.2934.9535.0935.01980
12 Mar 202434.9535.0934.8634.9534.884,316
11 Mar 202434.8035.1034.7835.0134.935,085
08 Mar 202435.1035.4935.0235.1135.031,232
07 Mar 202435.1135.1234.9534.9734.892,039
06 Mar 202434.8434.8434.7634.7934.725,202
05 Mar 202435.0235.1934.8534.8534.789,571
04 Mar 202435.4035.4535.1535.1535.071,854
01 Mar 202435.3235.5535.3135.5535.482,301
29 Feb 202435.4135.6035.4035.5735.505,386
28 Feb 202435.4435.5735.3635.3635.294,582
27 Feb 202435.2135.5935.2135.5835.512,166
26 Feb 202435.0035.2135.0035.2135.133,652
23 Feb 202434.8935.1434.8935.0234.952,300
22 Feb 202434.8534.9234.7034.9134.8418,210
21 Feb 202435.0235.0334.8735.0334.961,253
20 Feb 202435.3335.3335.0735.0735.003,356
16 Feb 202435.6835.7135.6135.6135.541,838
15 Feb 202435.6235.9135.6235.9135.84320
14 Feb 202435.0735.3334.9035.3335.262,090
13 Feb 202435.3835.3834.7634.7634.694,619
12 Feb 202435.5036.5035.5036.4736.399,224
09 Feb 202434.9335.4434.9335.3935.323,860
08 Feb 202434.8935.1134.8935.1035.032,863
07 Feb 202434.5934.7134.5834.6434.571,173
06 Feb 202434.8134.8734.7434.7534.682,118
05 Feb 202435.2335.2334.3734.6834.611,899
02 Feb 202435.1435.3535.1435.2335.165,589
01 Feb 202435.1835.4534.8935.3935.323,850
31 Jan 202435.5835.8235.0235.0234.95895
30 Jan 202435.6235.7235.6235.7235.641,302
29 Jan 202435.5435.7935.4235.7935.721,790
26 Jan 202435.5535.6135.5535.6035.531,372
25 Jan 202435.6335.6335.3235.4535.381,029
24 Jan 202435.3335.4135.1535.1535.08992
23 Jan 202435.3135.3235.2635.2635.18706
22 Jan 202434.4835.3134.4835.3135.244,338
19 Jan 202434.1034.5134.1034.5134.442,844
18 Jan 202434.3634.3634.1734.3634.294,220
17 Jan 202433.9934.2433.8634.2434.173,202
16 Jan 202434.5634.6034.3834.3834.302,305
12 Jan 202435.4235.4234.9034.9034.831,216
11 Jan 202434.8035.0534.7935.0534.98644
10 Jan 202435.1635.2935.1635.2935.22671
09 Jan 202435.2435.2434.9434.9934.922,319
08 Jan 202435.3135.5835.3135.5835.51978
05 Jan 202435.2535.6435.2435.2735.192,476
04 Jan 202435.4335.4735.3735.3735.291,537
03 Jan 202436.0036.0035.3535.3535.286,660
02 Jan 202436.1436.5336.1236.2536.173,497
29 Dec 202336.7336.7336.2536.2936.224,647
28 Dec 202336.6436.7436.6036.6636.585,443
27 Dec 202336.6136.7636.3236.6836.602,700
26 Dec 202336.4336.6636.4336.6236.553,321
26 Dec 20230.335219 Dividend
22 Dec 202336.3036.6836.3036.5336.124,466
21 Dec 202336.1136.3236.0636.3235.912,241
20 Dec 202336.4836.6735.8335.8335.431,302
19 Dec 202335.4536.3335.4536.3335.923,805
18 Dec 202335.7435.7435.4635.4635.061,915
15 Dec 202336.0336.0335.7235.8635.452,291
14 Dec 202335.7836.0335.7836.0335.623,773
13 Dec 202333.9534.9833.7334.9834.594,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...