Skip to main content

Deep Value ETF (NY: DEEP )

33.81 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 34.77 34.77 34.32 34.55 13,439 -0.08(-0.22%)
May 27, 2021 34.58 34.69 34.55 34.63 9,648 +0.35(+1.02%)
May 26, 2021 34.10 34.35 33.96 34.28 12,674 +0.43(+1.28%)
May 25, 2021 34.68 34.75 33.85 33.85 14,550 -0.64(-1.86%)
May 24, 2021 34.51 34.65 34.41 34.49 12,880 -0.05(-0.14%)
May 21, 2021 34.48 34.72 34.40 34.54 10,942 +0.28(+0.81%)
May 20, 2021 34.17 34.28 33.94 34.26 14,419 +0.07(+0.21%)
May 19, 2021 33.64 34.20 33.59 34.19 12,603 -0.25(-0.72%)
May 18, 2021 34.79 34.91 34.44 34.44 9,309 -0.44(-1.26%)
May 17, 2021 34.68 34.88 34.37 34.88 28,568 +0.28(+0.82%)
May 14, 2021 34.45 34.59 34.24 34.59 11,647 +0.57(+1.68%)
May 13, 2021 33.36 34.13 33.34 34.02 24,926 +0.89(+2.69%)
May 12, 2021 34.04 34.27 33.06 33.13 11,767 -1.02(-2.99%)
May 11, 2021 33.99 34.18 33.71 34.15 18,670 -0.37(-1.08%)
May 10, 2021 35.02 35.27 34.52 34.52 25,720 -0.26(-0.75%)
May 07, 2021 34.30 34.78 34.30 34.78 44,381 +0.50(+1.47%)
May 06, 2021 34.01 34.28 33.87 34.28 10,296 +0.38(+1.12%)
May 05, 2021 33.99 34.02 33.71 33.89 11,260 +0.04(+0.12%)
May 04, 2021 33.89 33.89 33.59 33.85 9,409 -0.15(-0.43%)
May 03, 2021 33.29 34.09 33.29 34.00 9,838 +0.82(+2.47%)
Apr 30, 2021 33.24 33.30 33.16 33.18 8,822 -0.30(-0.89%)
Apr 29, 2021 33.57 33.76 33.42 33.48 7,141 +0.10(+0.30%)
Apr 28, 2021 33.43 33.44 33.23 33.38 3,595 +0.02(+0.07%)
Apr 27, 2021 33.32 33.43 33.28 33.35 3,912 +0.11(+0.33%)
Apr 26, 2021 33.28 33.62 33.24 33.24 6,610 -0.02(-0.07%)
Apr 23, 2021 32.76 33.39 32.76 33.27 10,398 +0.65(+2.00%)
Apr 22, 2021 33.00 33.00 32.55 32.62 11,442 -0.25(-0.75%)
Apr 21, 2021 32.28 32.89 32.28 32.86 8,959 +0.56(+1.73%)
Apr 20, 2021 32.86 32.90 32.09 32.30 20,586 -0.80(-2.42%)
Apr 19, 2021 33.32 33.32 32.77 33.10 8,570 -0.24(-0.71%)
Apr 16, 2021 33.30 33.36 32.98 33.34 6,827 +0.33(+1.01%)
Apr 15, 2021 32.97 33.02 32.78 33.01 11,905 +0.17(+0.52%)
Apr 14, 2021 32.50 33.09 32.50 32.84 163,568 +0.31(+0.97%)
Apr 13, 2021 32.89 32.89 32.37 32.52 17,654 -0.35(-1.08%)
Apr 12, 2021 32.93 32.93 32.81 32.88 8,662 -0.06(-0.18%)
Apr 09, 2021 32.86 32.94 32.70 32.94 5,776 +0.21(+0.63%)
Apr 08, 2021 32.81 32.81 32.32 32.73 12,737 +0.12(+0.37%)
Apr 07, 2021 33.10 33.10 32.59 32.61 10,613 -0.50(-1.50%)
Apr 06, 2021 33.24 33.41 33.08 33.10 18,102 -0.01(-0.03%)
Apr 05, 2021 33.21 33.22 32.80 33.11 16,112 +0.43(+1.33%)
Apr 01, 2021 32.55 32.69 32.30 32.68 15,124 +0.34(+1.05%)
Mar 31, 2021 32.20 32.54 32.09 32.34 13,081 +0.20(+0.63%)
Mar 30, 2021 32.00 32.30 31.94 32.14 12,332 +0.31(+0.96%)
Mar 29, 2021 32.35 32.63 31.77 31.83 14,781 -0.63(-1.93%)
Mar 26, 2021 31.97 32.47 31.97 32.46 25,732 +0.69(+2.17%)
Mar 25, 2021 30.78 31.87 30.67 31.77 33,254 +0.72(+2.33%)
Mar 24, 2021 31.58 32.02 30.97 31.05 27,935 -0.18(-0.59%)
Mar 23, 2021 32.09 32.13 31.11 31.23 121,580 -1.06(-3.28%)
Mar 22, 2021 33.22 33.22 32.10 32.29 37,548 -0.67(-2.04%)
Mar 19, 2021 33.28 33.28 32.58 32.96 68,690 -0.07(-0.20%)
Mar 18, 2021 33.39 33.90 32.94 33.03 195,828 -0.20(-0.60%)
Mar 17, 2021 32.95 33.25 32.78 33.23 11,070 +0.13(+0.39%)
Mar 16, 2021 33.45 33.45 32.89 33.10 13,355 -0.47(-1.39%)
Mar 15, 2021 34.05 34.05 33.30 33.56 20,832 -0.27(-0.80%)
Mar 12, 2021 33.43 33.97 33.43 33.83 14,840 +0.37(+1.10%)
Mar 11, 2021 33.71 33.71 33.21 33.46 26,545 +0.26(+0.78%)
Mar 10, 2021 32.48 33.22 32.48 33.21 40,563 +0.78(+2.42%)
Mar 09, 2021 33.10 33.10 32.39 32.42 25,769 -0.36(-1.09%)
Mar 08, 2021 31.87 32.83 31.87 32.78 60,838 +1.15(+3.63%)
Mar 05, 2021 31.10 31.77 30.76 31.63 35,574 +1.02(+3.33%)
Mar 04, 2021 31.27 31.29 30.24 30.61 19,713 -0.61(-1.95%)
Mar 03, 2021 31.12 31.63 31.01 31.22 22,324 +0.54(+1.74%)
Mar 02, 2021 31.00 31.03 30.69 30.69 17,128 -0.28(-0.90%)
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.