Dark

DHVW
Diamond Hill Valuation-Weighted 500 ETF
stock NYSE

Inactive

Apr 4, 2019

32.43USD+0.189%(+0.06)383

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-04-04	32.4450	32.4450	32.4300	32.4311	+0.189%	383	0.000%
2019-04-03	32.4420	32.4420	32.3700	32.3700	-0.206%	13,958	+0.189%
2019-04-02	32.3900	32.4399	32.3900	32.4368	+0.027%	3,549	-0.018%
2019-04-01	32.4900	32.4900	32.4282	32.4282	-0.031%	6,107	+0.009%
2019-03-29	32.4300	32.4599	32.4300	32.4381	+0.013%	1,551	-0.022%
2019-03-28	32.5200	32.5200	32.4338	32.4338	+0.073%	2,525	-0.008%
2019-03-27	32.4368	32.4368	32.4100	32.4100	-0.036%	1,280	+0.065%
2019-03-26	32.3600	32.5200	32.3200	32.4217	+0.720%	3,207	+0.029%
2019-03-25	32.1200	32.3100	32.1200	32.1900	-0.155%	67,702	+0.749%
2019-03-22	32.6200	32.6400	32.2400	32.2400	-2.039%	4,834	+0.593%
2019-03-21	32.4600	32.9500	32.4600	32.9112	+1.079%	8,652	-1.459%
2019-03-20	32.8100	32.8100	32.5600	32.5600	-0.245%	26,075	-0.396%
2019-03-19	32.8500	32.9300	32.6300	32.6400	-0.214%	57,422	-0.640%
2019-03-18	32.7100	32.7500	32.6401	32.7100	+0.584%	12,973	-0.853%
2019-03-15	32.4200	32.6142	32.4200	32.5200	+0.287%	23,148	-0.273%
2019-03-14	32.4110	32.4696	32.3793	32.4268	-0.087%	23,218	+0.013%
2019-03-13	32.4240	32.4551	32.3900	32.4551	+0.823%	4,844	-0.074%
2019-03-12	32.1300	32.2404	32.1300	32.1903	+0.125%	4,128	+0.748%
2019-03-11	31.6900	32.1500	31.6900	32.1500	+1.544%	3,663	+0.874%
2019-03-08	31.4300	31.6890	31.4300	31.6612	-0.405%	4,475	+2.432%
2019-03-07	31.9900	31.9900	31.7500	31.7900	-0.873%	2,380	+2.017%
2019-03-06	32.1900	32.1900	32.0000	32.0700	-0.692%	3,873	+1.126%
2019-03-05	32.1800	32.3250	32.1800	32.2935	-0.113%	2,482	+0.426%
2019-03-04	32.5100	32.5500	32.0400	32.3300	-0.185%	4,985	+0.313%
2019-03-01	32.3500	32.4500	32.3500	32.3900	+0.434%	6,654	+0.127%
2019-02-28	32.2300	32.2790	32.2100	32.2500	-0.192%	2,916	+0.562%
2019-02-27	32.2100	32.3300	32.1600	32.3119	-0.114%	11,060	+0.369%
2019-02-26	32.2400	32.3800	32.2400	32.3488	-0.189%	2,514	+0.254%
2019-02-25	32.5200	32.5500	32.3900	32.4100	+0.434%	5,608	+0.065%
2019-02-22	32.2300	32.3000	32.2300	32.2700	+0.311%	2,795	+0.499%
2019-02-21	32.1900	32.1900	32.0600	32.1700	-0.402%	5,545	+0.812%
2019-02-20	32.2500	32.3000	32.1600	32.3000	+0.323%	3,824	+0.406%
2019-02-19	32.0500	32.2500	32.0500	32.1961	+0.289%	1,934	+0.730%
2019-02-15	32.0600	32.1032	32.0600	32.1032	+1.112%	2,158	+1.021%
2019-02-14	31.6400	31.8700	31.6100	31.7500	-0.323%	2,073	+2.145%
2019-02-13	31.9100	31.9335	31.8530	31.8530	+0.362%	16,503	+1.815%
2019-02-12	31.6000	31.7800	31.6000	31.7381	+1.362%	4,084	+2.183%
2019-02-11	31.3900	31.3900	31.2600	31.3115	+0.342%	2,263	+3.576%
2019-02-08	31.0800	31.2048	30.9800	31.2048	-0.304%	2,129	+3.930%
2019-02-07	31.3600	31.3600	31.0800	31.3000	-0.942%	11,857	+3.614%
2019-02-06	31.5900	31.6397	31.5300	31.5976	-0.123%	1,696	+2.638%
2019-02-05	31.6200	31.6681	31.6100	31.6366	+0.583%	2,135	+2.511%
2019-02-04	31.2900	31.4532	31.2900	31.4532	+0.618%	2,560	+3.109%
2019-02-01	31.2900	31.2900	31.2000	31.2600	-0.064%	2,245	+3.746%
2019-01-31	31.1600	31.2799	31.1600	31.2799	+0.926%	2,034	+3.680%
2019-01-30	30.6200	31.0100	30.6200	30.9928	+1.591%	4,409	+4.641%
2019-01-29	30.5400	30.5900	30.4900	30.5074	-0.303%	2,927	+6.306%
2019-01-28	30.4000	30.6000	30.4000	30.6000	-0.563%	2,563	+5.984%
2019-01-25	30.7500	30.8600	30.7395	30.7732	+0.929%	3,299	+5.387%
2019-01-24	30.4800	30.5300	30.4620	30.4900	+0.362%	2,173	+6.366%
2019-01-23	30.3000	30.4174	30.1300	30.3800	+0.268%	3,588	+6.751%
2019-01-22	30.5500	30.5500	30.2700	30.2987	-1.500%	3,960	+7.038%
2019-01-18	30.7500	30.8700	30.7500	30.7600	+1.260%	2,369	+5.433%
2019-01-17	30.1400	30.3900	30.0859	30.3771	+0.601%	3,073	+6.762%
2019-01-16	30.2200	30.2600	30.1900	30.1955	+0.540%	3,396	+7.404%
2019-01-15	29.9000	30.0400	29.9000	30.0334	+0.752%	2,152	+7.983%
2019-01-14	29.7792	29.8200	29.7792	29.8092	-0.379%	2,176	+8.796%
2019-01-11	29.8200	29.9225	29.8200	29.9225	-0.023%	2,258	+8.384%
2019-01-10	29.6400	29.9293	29.6100	29.9293	+0.535%	2,075	+8.359%
2019-01-09	29.7500	29.9200	29.7500	29.7700	+0.303%	6,148	+8.939%
2019-01-08	29.5800	29.6800	29.4400	29.6800	+1.045%	7,374	+9.269%
2019-01-07	29.2500	29.4500	29.2500	29.3731	+0.873%	2,249	+10.411%
2019-01-04	28.6700	29.1799	28.6700	29.1188	+3.344%	3,213	+11.375%
2019-01-03	28.4800	28.5900	28.1766	28.1766	-2.225%	5,525	+15.099%
2019-01-02	28.4200	28.8700	28.4200	28.8177	+0.744%	3,301	+12.539%
2018-12-31	28.7300	28.7300	28.5920	28.6048	+0.486%	7,620	+13.376%
2018-12-28	28.7700	28.8800	28.4500	28.4664	-2.845%	11,848	+13.928%
2018-12-27	28.6000	29.3000	28.4700	29.3000	+0.757%	5,560	+10.686%
2018-12-26	27.7200	29.0800	27.7200	29.0800	+5.168%	7,032	+11.524%
2018-12-24	28.1900	28.1900	27.6400	27.6511	-2.709%	5,640	+17.287%
2018-12-21	29.3500	29.3500	28.4209	28.4209	-1.890%	5,577	+14.110%
2018-12-20	29.3793	29.3793	28.8200	28.9684	-2.068%	5,573	+11.953%
2018-12-19	30.1400	30.3900	29.4407	29.5800	-1.499%	8,642	+9.639%
2018-12-18	30.2100	30.2700	29.8100	30.0300	+0.267%	4,718	+7.996%
2018-12-17	30.4000	30.5800	29.8900	29.9500	-2.115%	15,899	+8.284%
2018-12-14	30.8400	30.9600	30.5800	30.5971	-1.783%	3,963	+5.994%
2018-12-13	31.1500	31.2100	31.0700	31.1525	-0.240%	1,157	+4.104%
2018-12-12	31.3000	31.5200	31.2275	31.2275	+0.662%	2,462	+3.854%
2018-12-11	31.3500	31.4200	30.8300	31.0222	+0.029%	2,214	+4.542%
2018-12-10	30.9300	31.0133	30.8000	31.0133	-0.012%	2,285	+4.572%
2018-12-07	31.3300	31.3300	31.0069	31.0169	-2.247%	3,803	+4.559%
2018-12-06	31.1840	31.7300	31.1840	31.7300	-0.377%	2,090	+2.210%
2018-12-04	32.7600	32.7600	31.8500	31.8500	-3.127%	7,913	+1.824%
2018-12-03	33.1300	33.1300	32.7300	32.8781	+1.195%	2,087	-1.360%
2018-11-30	32.3100	32.4900	32.3030	32.4900	+0.309%	3,182	-0.181%
2018-11-29	32.2800	32.3900	32.2800	32.3900	+0.279%	2,117	+0.127%
2018-11-28	31.7500	32.3000	31.6798	32.3000	+2.345%	4,851	+0.406%
2018-11-27	31.5700	31.6100	31.4500	31.5600	+0.095%	5,460	+2.760%
2018-11-26	31.5200	31.5300	31.5001	31.5300	+1.775%	2,471	+2.858%
2018-11-23	31.0800	31.1700	30.9800	30.9800	-1.588%	1,354	+4.684%
2018-11-21	31.3500	31.4800	31.3200	31.4799	+0.897%	1,913	+3.022%
2018-11-20	31.3100	31.3200	31.0200	31.2000	-1.546%	7,054	+3.946%
2018-11-19	32.0600	32.0600	31.6367	31.6900	-1.858%	19,711	+2.339%
2018-11-16	32.2100	32.3900	32.2100	32.2900	+0.435%	9,391	+0.437%
2018-11-15	31.7900	32.1500	31.5600	32.1500	+0.781%	6,622	+0.874%
2018-11-14	32.3500	32.4300	31.8200	31.9010	-0.867%	10,514	+1.662%
2018-11-13	32.3200	32.3200	32.0700	32.1800	+0.031%	5,174	+0.780%
2018-11-12	32.6900	32.6900	32.1700	32.1700	-2.100%	4,601	+0.812%
2018-11-09	32.8399	32.8600	32.6700	32.8600	-0.545%	2,173	-1.305%
2018-11-08	33.1238	33.1634	33.0400	33.0400	-0.392%	2,011	-1.843%
2018-11-07	32.7900	33.1700	32.7900	33.1700	+2.124%	2,716	-2.228%
2018-11-06	32.4500	32.4800	32.4300	32.4800	+0.495%	2,574	-0.151%
2018-11-05	32.3200	32.3900	32.2100	32.3200	+0.623%	8,438	+0.344%
2018-11-02	32.4000	32.4000	32.1200	32.1200	-0.680%	2,260	+0.969%
2018-11-01	32.1900	32.3700	32.1900	32.3400	+1.094%	5,426	+0.282%
2018-10-31	32.0300	32.3100	31.9800	31.9900	+1.427%	11,378	+1.379%
2018-10-30	31.1700	31.5400	31.1413	31.5400	+1.545%	15,211	+2.825%
2018-10-29	31.7000	31.7000	31.0600	31.0600	-0.512%	7,942	+4.414%
2018-10-26	31.3300	31.3800	31.1301	31.2200	-2.162%	7,901	+3.879%
2018-10-25	31.5800	32.0300	31.5800	31.9100	+1.851%	9,052	+1.633%
2018-10-24	32.3200	32.3200	31.3300	31.3300	-2.883%	14,018	+3.515%
2018-10-23	32.0000	32.2600	31.7800	32.2600	-0.952%	10,689	+0.530%
2018-10-22	32.6700	32.6700	32.5700	32.5700	-0.519%	2,692	-0.426%
2018-10-19	32.9000	33.0200	32.7000	32.7400	-0.031%	2,318	-0.943%
2018-10-18	33.0700	33.0700	32.7000	32.7500	-1.533%	2,705	-0.974%
2018-10-17	33.3300	33.3300	32.9100	33.2600	+0.083%	2,794	-2.492%
2018-10-16	32.7400	33.2692	32.7400	33.2324	+1.815%	4,637	-2.411%
2018-10-15	32.7400	32.7400	32.6400	32.6400	-0.298%	4,526	-0.640%
2018-10-12	32.8900	32.8900	32.3158	32.7376	+1.229%	4,166	-0.936%
2018-10-11	32.9200	32.9200	32.2700	32.3400	-2.443%	17,546	+0.282%
2018-10-10	34.0300	34.0300	33.0901	33.1500	-2.729%	7,988	-2.169%
2018-10-09	34.0700	34.2300	34.0200	34.0800	-0.293%	3,241	-4.838%
2018-10-08	34.1800	34.1800	33.8900	34.1800	-0.175%	4,043	-5.117%
2018-10-05	34.4300	34.4430	34.0700	34.2400	-0.465%	2,376	-5.283%
2018-10-04	34.5600	34.5600	34.2400	34.4000	-0.750%	7,176	-5.724%
2018-10-03	34.7600	34.7800	34.6600	34.6600	+0.116%	2,292	-6.431%
2018-10-02	34.6200	34.6700	34.5700	34.6200	-0.029%	2,386	-6.323%
2018-10-01	34.6900	34.7300	34.5500	34.6300	+0.348%	3,021	-6.350%
2018-09-28	34.4900	34.5699	34.4900	34.5100	-0.116%	11,241	-6.024%
2018-09-27	34.5000	34.6500	34.5000	34.5500	+0.290%	2,834	-6.133%
2018-09-26	34.6100	34.6700	34.4500	34.4500	-0.462%	3,463	-5.860%
2018-09-25	34.6700	34.6700	34.5700	34.6100	-0.029%	2,438	-6.296%
2018-09-24	34.6200	34.6200	34.5900	34.6200	-0.288%	2,549	-6.323%
2018-09-21	34.8900	34.8900	34.7000	34.7200	-0.201%	7,493	-6.592%
2018-09-20	34.6500	34.7900	34.5900	34.7900	+0.855%	4,354	-6.780%
2018-09-19	34.4400	34.4950	34.4400	34.4950	+0.305%	2,047	-5.983%
2018-09-18	34.3600	34.4600	34.3600	34.3900	+0.556%	2,113	-5.696%
2018-09-17	34.4200	34.4500	34.2000	34.2000	-0.524%	8,148	-5.172%
2018-09-14	34.4400	34.4400	34.3600	34.3800	+0.089%	10,199	-5.669%
2018-09-13	34.3200	34.3900	34.3193	34.3496	+0.437%	5,681	-5.585%
2018-09-12	34.1900	34.2000	34.0700	34.2000	+0.117%	2,526	-5.172%
2018-09-11	34.0000	34.2100	34.0000	34.1600	+0.235%	2,657	-5.061%
2018-09-10	34.1300	34.1300	34.0600	34.0800	+0.176%	10,376	-4.838%
2018-09-07	33.9600	34.0200	33.9500	34.0200	-0.205%	2,058	-4.670%
2018-09-06	34.2500	34.2500	33.9800	34.0900	-0.292%	4,327	-4.866%
2018-09-05	34.2900	34.2900	34.1200	34.1900	-0.350%	2,337	-5.144%
2018-09-04	34.3600	34.3600	34.2800	34.3100	-0.204%	2,581	-5.476%
2018-08-31	34.3800	34.3800	34.2900	34.3800	-0.029%	2,578	-5.669%
2018-08-30	34.4600	34.5059	34.3900	34.3900	-0.348%	12,611	-5.696%
2018-08-29	34.3600	34.5300	34.3600	34.5100	+0.489%	4,970	-6.024%
2018-08-28	34.3900	34.3900	34.3100	34.3421	+0.150%	5,619	-5.565%
2018-08-27	34.2200	34.3300	34.2200	34.2905	+0.825%	6,432	-5.422%
2018-08-24	33.9200	34.0300	33.9200	34.0100	+0.532%	5,204	-4.642%
2018-08-23	33.9000	33.9600	33.8243	33.8300	-0.353%	3,611	-4.135%
2018-08-22	33.9100	33.9500	33.8700	33.9500	+0.088%	2,276	-4.474%
2018-08-21	33.9400	33.9910	33.9200	33.9200	+0.207%	3,043	-4.389%
2018-08-20	33.8000	33.8500	33.7800	33.8500	+0.178%	2,598	-4.192%
2018-08-17	33.6000	33.7900	33.5700	33.7900	+0.595%	4,290	-4.022%
2018-08-16	33.5800	33.6800	33.5800	33.5900	+0.780%	2,652	-3.450%
2018-08-15	33.4700	33.4700	33.2000	33.3300	-0.922%	2,964	-2.697%
2018-08-14	33.5300	33.6400	33.5300	33.6400	+0.448%	1,502	-3.594%
2018-08-13	33.5500	33.6498	33.4900	33.4900	-0.327%	1,885	-3.162%
2018-08-10	33.6100	33.6200	33.5500	33.6000	-0.474%	2,200	-3.479%
2018-08-09	33.8500	33.9100	33.7600	33.7600	-0.295%	4,312	-3.936%
2018-08-08	33.8100	33.8600	33.8100	33.8600	-0.030%	2,635	-4.220%
2018-08-07	33.8600	33.8732	33.8500	33.8700	+0.504%	1,799	-4.248%
2018-08-06	33.6200	33.7000	33.6100	33.7000	+0.447%	6,576	-3.765%
2018-08-03	33.5600	33.5600	33.4900	33.5500	+0.329%	5,822	-3.335%
2018-08-02	33.1400	33.4400	33.1200	33.4400	+0.390%	3,684	-3.017%
2018-08-01	33.3900	33.3900	33.2750	33.3100	0.000%	10,562	-2.639%
2018-07-31	33.2200	33.3900	33.2200	33.3100	+0.392%	3,397	-2.639%
2018-07-30	33.3700	33.3700	33.1400	33.1800	-0.688%	4,640	-2.257%
2018-07-27	33.6500	33.6500	33.3400	33.4100	-0.565%	3,904	-2.930%
2018-07-26	33.5900	33.6700	33.5800	33.6000	-0.178%	4,321	-3.479%
2018-07-25	33.4500	33.6600	33.4000	33.6600	+0.923%	3,273	-3.651%
2018-07-24	33.5100	33.5500	33.3470	33.3520	+0.186%	3,739	-2.761%
2018-07-23	33.2500	33.2900	33.1900	33.2900	+0.060%	9,990	-2.580%
2018-07-20	33.2600	33.3300	33.2600	33.2700	-0.030%	4,604	-2.521%
2018-07-19	33.4000	33.4000	33.2700	33.2800	-0.419%	2,249	-2.551%
2018-07-18	33.3300	33.4300	33.3300	33.4200	+0.180%	2,603	-2.959%
2018-07-17	33.1300	33.3600	33.1300	33.3600	+0.452%	3,094	-2.784%
2018-07-16	33.2200	33.2200	33.1600	33.2100	+0.060%	4,391	-2.345%
2018-07-13	33.1200	33.2300	33.1200	33.1900	+0.136%	7,193	-2.287%
2018-07-12	32.9800	33.1450	32.9800	33.1450	+0.668%	3,214	-2.154%
2018-07-11	33.0000	33.0100	32.8600	32.9250	-0.589%	4,241	-1.500%
2018-07-10	33.1900	33.1900	33.0966	33.1200	+0.333%	2,397	-2.080%
2018-07-09	32.9200	33.0100	32.9022	33.0100	+1.072%	5,533	-1.754%
2018-07-06	32.4200	32.7200	32.4200	32.6600	+0.802%	9,718	-0.701%
2018-07-05	32.3900	32.4000	32.2100	32.4000	+0.872%	4,594	+0.096%
2018-07-03	32.3600	32.3600	32.1200	32.1200	-0.526%	1,617	+0.969%
2018-07-02	32.0900	32.2900	32.0900	32.2900	+0.155%	4,528	+0.437%
2018-06-29	32.4100	32.5100	32.2400	32.2400	0.000%	6,817	+0.593%
2018-06-28	32.0300	32.2500	31.9500	32.2400	+0.467%	3,236	+0.593%
2018-06-27	32.4300	32.5600	32.0900	32.0900	-0.773%	6,666	+1.063%
2018-06-26	32.2740	32.4100	32.2740	32.3400	+0.124%	2,323	+0.282%
2018-06-25	32.4500	32.4500	32.1300	32.3000	-1.193%	7,331	+0.406%
2018-06-22	32.8200	32.8500	32.6900	32.6900	-0.122%	3,245	-0.792%
2018-06-21	32.9300	32.9300	32.7300	32.7300	-0.607%	21,423	-0.913%
2018-06-20	32.9100	32.9600	32.9100	32.9300	+0.305%	2,481	-1.515%
2018-06-19	32.7200	32.8300	32.6300	32.8300	-0.425%	2,709	-1.215%
2018-06-18	32.8600	32.9799	32.8498	32.9700	-0.061%	2,481	-1.635%
2018-06-15	32.9800	33.0100	32.8600	32.9900	-0.332%	2,845	-1.694%
2018-06-14	33.0600	33.1000	33.0500	33.1000	+0.212%	2,103	-2.021%
2018-06-13	33.1400	33.1500	33.0300	33.0300	-0.030%	3,385	-1.813%
2018-06-12	33.0900	33.1700	33.0400	33.0400	-0.242%	4,602	-1.843%
2018-06-11	33.1100	33.1600	33.0700	33.1200	+0.333%	4,788	-2.080%
2018-06-08	32.8954	33.0100	32.8954	33.0100	+0.273%	4,537	-1.754%
2018-06-07	32.9900	33.0100	32.8200	32.9200	+0.091%	3,650	-1.485%
2018-06-06	32.7100	32.8900	32.7100	32.8900	+0.828%	8,527	-1.395%
2018-06-05	32.6200	32.6800	32.5467	32.6200	+0.031%	3,150	-0.579%
2018-06-04	32.6100	32.6200	32.5700	32.6100	+0.369%	2,627	-0.549%
2018-06-01	32.3900	32.4900	32.3900	32.4900	+0.995%	5,176	-0.181%
2018-05-31	32.2800	32.3100	32.0900	32.1700	-0.464%	5,599	+0.812%
2018-05-30	32.1200	32.3900	32.1200	32.3200	+1.095%	8,703	+0.344%
2018-05-29	32.1200	32.1300	31.8300	31.9700	-1.052%	6,256	+1.442%
2018-05-25	32.3700	32.3700	32.2800	32.3100	+0.404%	2,079	+0.375%
2018-05-24	32.3900	32.3900	32.1800	32.1800	-0.801%	3,945	+0.780%
2018-05-23	32.2300	32.4400	32.2000	32.4400	+0.216%	5,631	-0.027%
2018-05-22	32.5300	32.5500	32.3600	32.3700	-0.339%	8,213	+0.189%
2018-05-21	32.4800	32.5000	32.4200	32.4800	+0.651%	2,347	-0.151%
2018-05-18	32.2800	32.2800	32.2700	32.2700	-0.131%	3,100	+0.499%
2018-05-17	32.2600	32.4300	32.2200	32.3122	-0.179%	9,539	+0.368%
2018-05-16	32.2500	32.3700	32.2200	32.3700	+0.778%	2,300	+0.189%
2018-05-15	32.2000	32.2100	32.0800	32.1200	-0.742%	11,803	+0.969%
2018-05-14	32.4900	32.4900	32.3500	32.3600	+0.341%	4,492	+0.220%
2018-05-11	32.3200	32.3800	32.2500	32.2500	-0.155%	2,145	+0.562%
2018-05-10	32.0700	32.3000	32.0700	32.3000	+1.222%	8,345	+0.406%
2018-05-09	31.7700	31.9800	31.7600	31.9100	+1.302%	7,417	+1.633%
2018-05-08	31.6000	31.6000	31.5000	31.5000	-0.819%	3,245	+2.956%
2018-05-07	31.7300	31.7600	31.6700	31.7600	+0.825%	3,325	+2.113%
2018-05-04	31.1700	31.6000	31.1700	31.5000	+1.189%	5,391	+2.956%
2018-05-03	31.0100	31.1300	30.7800	31.1300	-0.192%	4,783	+4.180%
2018-05-02	31.3700	31.4800	31.1900	31.1900	-0.669%	6,233	+3.979%
2018-05-01	31.2900	31.4000	31.1200	31.4000	-0.127%	9,592	+3.284%
2018-04-30	31.7000	31.7228	31.4400	31.4400	-0.506%	4,437	+3.152%
2018-04-27	31.7300	31.7300	31.5500	31.6000	-0.032%	3,508	+2.630%
2018-04-26	31.4400	31.7000	31.4400	31.6100	+0.990%	8,319	+2.598%
2018-04-25	31.0400	31.3000	31.0400	31.3000	+0.064%	2,291	+3.614%
2018-04-24	31.8000	31.8000	31.1300	31.2800	-0.981%	8,110	+3.680%
2018-04-23	31.7100	31.8200	31.5900	31.5900	-0.190%	5,466	+2.663%
2018-04-20	31.9100	31.9100	31.6200	31.6500	-1.001%	6,321	+2.468%
2018-04-19	31.9900	32.0000	31.8600	31.9700	-0.343%	3,520	+1.442%
2018-04-18	32.0900	32.1700	32.0500	32.0800	-0.031%	2,580	+1.094%
2018-04-17	31.9000	32.0900	31.9000	32.0900	+1.007%	7,030	+1.063%
2018-04-16	31.6600	31.8000	31.6600	31.7701	+1.082%	3,331	+2.081%
2018-04-13	31.4800	31.5500	31.4300	31.4300	-0.380%	3,419	+3.185%
2018-04-12	31.5500	31.6600	31.5500	31.5500	+0.767%	4,046	+2.793%
2018-04-11	31.4000	31.5000	31.3100	31.3100	-0.666%	2,645	+3.581%
2018-04-10	31.3100	31.5200	31.3100	31.5200	+1.776%	6,312	+2.891%
2018-04-09	31.0400	31.3300	30.9700	30.9700	+0.227%	5,588	+4.718%
2018-04-06	31.4000	31.4000	30.9000	30.9000	-2.215%	5,737	+4.955%
2018-04-05	31.4600	31.6200	31.4500	31.6000	+0.862%	3,503	+2.630%
2018-04-04	30.5600	31.3300	30.5600	31.3300	+1.326%	6,234	+3.515%
2018-04-03	30.7900	30.9500	30.5800	30.9200	+1.777%	6,026	+4.887%
2018-04-02	31.2500	31.2500	30.2900	30.3800	-2.877%	8,921	+6.751%
2018-03-29	31.0000	31.4500	31.0000	31.2800	+1.460%	9,202	+3.680%
2018-03-28	30.8500	31.1200	30.6900	30.8300	-0.227%	5,666	+5.193%
2018-03-27	31.6500	31.6500	30.8600	30.9000	-1.842%	2,700	+4.955%
2018-03-26	31.1000	31.4800	30.8483	31.4800	+2.541%	33,357	+3.021%
2018-03-23	31.3600	31.4100	30.6700	30.7000	-2.136%	21,766	+5.639%
2018-03-22	31.8900	31.8900	31.3700	31.3700	-2.668%	24,255	+3.383%
2018-03-21	32.1800	32.4500	32.1800	32.2300	0.000%	3,157	+0.624%
2018-03-20	32.1900	32.2425	32.1600	32.2300	+0.468%	3,156	+0.624%
2018-03-19	32.5300	32.5300	32.0700	32.0800	-1.866%	5,060	+1.094%
2018-03-16	32.5300	32.6900	32.5300	32.6900	+0.338%	11,247	-0.792%
2018-03-15	32.6300	32.6300	32.4900	32.5800	+0.092%	2,609	-0.457%
2018-03-14	32.8400	32.8400	32.5500	32.5500	-0.762%	4,566	-0.365%
2018-03-13	33.1200	33.1500	32.7000	32.8000	-0.696%	6,668	-1.125%
2018-03-12	33.1000	33.1000	32.9500	33.0300	+0.243%	3,112	-1.813%
2018-03-09	32.6000	32.9500	32.6000	32.9500	+1.698%	9,236	-1.575%
2018-03-08	32.3500	32.4000	32.2600	32.4000	+0.310%	3,480	+0.096%
2018-03-07	32.0300	32.3000	32.0000	32.3000	+0.062%	4,243	+0.406%
2018-03-06	32.2800	32.3000	32.1200	32.2800	+0.248%	4,504	+0.468%
2018-03-05	31.7000	32.2000	31.6400	32.2000	+1.162%	7,492	+0.718%
2018-03-02	31.4500	31.8300	31.3200	31.8300	+0.848%	3,745	+1.888%
2018-03-01	32.0600	32.0600	31.5300	31.5624	-1.775%	5,992	+2.752%
2018-02-28	32.5199	32.5500	32.1300	32.1328	-1.191%	10,236	+0.928%
2018-02-27	32.9100	32.9100	32.5200	32.5200	-0.944%	6,710	-0.273%
2018-02-26	32.6500	32.8300	32.6500	32.8300	+1.265%	3,389	-1.215%
2018-02-23	32.1400	32.4200	32.1400	32.4200	+1.313%	7,548	+0.034%
2018-02-22	32.1200	32.1200	31.9000	32.0000	0.000%	5,186	+1.347%
2018-02-21	32.2300	32.3400	32.0000	32.0000	-0.031%	7,346	+1.347%
2018-02-20	32.1800	32.3000	32.0100	32.0100	-0.929%	4,993	+1.316%
2018-02-16	32.2500	32.5200	32.2500	32.3100	+0.217%	6,875	+0.375%
2018-02-15	32.0500	32.2400	31.9000	32.2400	+1.033%	7,682	+0.593%
2018-02-14	31.4700	31.9300	31.3800	31.9104	+1.496%	11,646	+1.632%
2018-02-13	31.2300	31.4700	31.2000	31.4400	+0.287%	4,036	+3.152%
2018-02-12	31.0900	31.5100	31.0300	31.3501	+1.687%	11,345	+3.448%
2018-02-09	30.7700	30.8300	30.0500	30.8300	+1.181%	8,311	+5.193%
2018-02-08	31.7900	31.7900	30.4700	30.4701	-4.122%	23,467	+6.436%
2018-02-07	31.9800	32.2100	31.7800	31.7800	+0.221%	8,993	+2.049%
2018-02-06	30.8700	31.7100	30.6100	31.7100	+1.084%	6,672	+2.274%
2018-02-05	32.5300	32.5300	31.3000	31.3700	-3.920%	13,872	+3.383%
2018-02-02	33.1500	33.1500	32.6500	32.6500	-1.893%	9,853	-0.670%
2018-02-01	33.3000	33.4800	33.2800	33.2800	-0.270%	3,887	-2.551%
2018-01-31	33.4800	33.4800	33.2500	33.3700	-0.090%	7,395	-2.814%
2018-01-30	33.4600	33.4600	33.3000	33.4000	-0.890%	4,637	-2.901%
2018-01-29	33.8600	33.8600	33.6998	33.6998	-0.473%	4,347	-3.765%
2018-01-26	33.6200	33.8600	33.6200	33.8600	+1.226%	9,557	-4.220%
2018-01-25	33.5100	33.5920	33.4500	33.4500	-0.268%	5,970	-3.046%
2018-01-24	33.6200	33.6600	33.3800	33.5400	+0.060%	10,332	-3.306%
2018-01-23	33.4500	33.5200	33.4500	33.5200	+0.359%	3,647	-3.249%
2018-01-22	33.1800	33.4000	33.1800	33.4000	+0.785%	5,264	-2.901%
2018-01-19	33.1282	33.1400	33.0500	33.1400	+0.242%	5,036	-2.139%
2018-01-18	33.0600	33.0700	32.9900	33.0600	+0.121%	2,213	-1.902%
2018-01-17	32.8300	33.0600	32.8100	33.0200	+0.701%	5,726	-1.783%
2018-01-16	33.0800	33.0800	32.7900	32.7900	-0.122%	7,947	-1.095%
2018-01-12	32.7400	32.8300	32.7400	32.8300	+0.613%	4,424	-1.215%
2018-01-11	32.5000	32.6300	32.5000	32.6300	+0.555%	7,272	-0.610%
2018-01-10	32.3900	32.4600	32.3300	32.4500	-0.092%	2,996	-0.058%
2018-01-09	32.4200	32.5300	32.4200	32.4800	+0.216%	4,286	-0.151%
2018-01-08	32.3500	32.4200	32.3300	32.4100	+0.341%	2,548	+0.065%
2018-01-05	32.1900	32.3000	32.1900	32.3000	+0.498%	6,343	+0.406%
2018-01-04	32.1100	32.1448	32.1100	32.1400	+0.595%	2,798	+0.906%
2018-01-03	31.9000	31.9799	31.9000	31.9500	+0.980%	4,888	+1.506%
2018-01-02	31.6400	31.6400	31.6400	31.6400	+0.190%	656	+2.500%
2017-12-29	31.6200	31.6200	31.5800	31.5800	-0.092%	2,487	+2.695%
2017-12-28	31.6300	31.6300	31.5800	31.6091	-1.499%	6,948	+2.601%
2017-12-27	32.1300	32.1300	32.0800	32.0900	-0.062%	3,040	+1.063%
2017-12-26	32.0500	32.1100	32.0500	32.1100	+0.051%	6,922	+1.000%
2017-12-22	32.1000	32.1000	32.0500	32.0935	-0.051%	2,903	+1.052%
2017-12-21	32.0900	32.1800	32.0800	32.1100	+0.125%	4,825	+1.000%
2017-12-20	32.0500	32.0700	32.0300	32.0700	0.000%	3,628	+1.126%
2017-12-19	32.2300	32.2300	32.0700	32.0700	-0.249%	15,405	+1.126%
2017-12-18	32.1400	32.1600	32.1400	32.1500	+0.594%	2,731	+0.874%
2017-12-15	31.8200	31.9600	31.8200	31.9600	+0.820%	7,839	+1.474%
2017-12-14	31.8500	31.8500	31.7000	31.7000	-0.408%	8,175	+2.306%
2017-12-13	31.8600	31.8600	31.8300	31.8300	+0.031%	3,930	+1.888%
2017-12-12	31.7900	31.8500	31.7900	31.8200	+0.189%	3,602	+1.920%
2017-12-11	31.7100	31.7600	31.7000	31.7600	+0.411%	2,516	+2.113%
2017-12-08	31.6000	31.6600	31.6000	31.6300	+0.445%	5,149	+2.533%
2017-12-07	31.4800	31.5400	31.4600	31.4900	+0.319%	3,811	+2.989%
2017-12-06	31.3800	31.4300	31.3700	31.3900	-0.064%	3,333	+3.317%
2017-12-05	31.5500	31.6300	31.4100	31.4100	-0.317%	6,950	+3.251%
2017-12-04	31.7300	31.7300	31.5100	31.5100	+0.032%	6,273	+2.923%
2017-12-01	31.5500	31.5800	31.0800	31.5000	-0.222%	8,258	+2.956%
2017-11-30	31.4600	31.6000	31.4600	31.5700	+0.734%	6,443	+2.728%
2017-11-29	31.4200	31.4200	31.3400	31.3400	0.000%	2,834	+3.481%
2017-11-28	31.1299	31.3500	31.1299	31.3400	+0.837%	9,545	+3.481%
2017-11-27	31.0700	31.0900	31.0700	31.0800	-0.032%	3,045	+4.347%
2017-11-24	31.0700	31.0900	31.0700	31.0900	+0.226%	1,106	+4.314%
2017-11-22	31.0400	31.0400	31.0000	31.0200	-0.032%	3,936	+4.549%
2017-11-21	30.9400	31.0300	30.9400	31.0300	+0.681%	5,572	+4.515%
2017-11-20	30.8100	30.8300	30.7800	30.8200	+0.228%	2,797	+5.227%
2017-11-17	30.8900	30.8900	30.7500	30.7500	-0.195%	3,352	+5.467%
2017-11-16	30.6800	30.8550	30.6800	30.8100	+0.851%	6,534	+5.262%
2017-11-15	30.4800	30.5600	30.4500	30.5500	-0.424%	3,473	+6.157%
2017-11-14	30.6500	30.6800	30.5500	30.6800	-0.228%	3,192	+5.708%
2017-11-13	30.6900	30.7500	30.6900	30.7500	+0.098%	4,262	+5.467%
2017-11-10	30.6600	30.7200	30.6600	30.7200	-0.098%	3,730	+5.570%
2017-11-09	30.7200	30.7500	30.5300	30.7500	-0.292%	4,306	+5.467%
2017-11-08	30.7900	30.8400	30.7900	30.8400	+0.260%	4,308	+5.159%
2017-11-07	30.8800	30.8800	30.7600	30.7600	-0.227%	4,672	+5.433%
2017-11-06	30.7900	30.8310	30.7900	30.8300	+0.192%	4,736	+5.193%
2017-11-03	30.7000	30.7900	30.7000	30.7710	+0.231%	7,790	+5.395%
2017-11-02	30.6800	30.7000	30.5800	30.7000	+0.016%	3,795	+5.639%
2017-11-01	30.7600	30.8499	30.6950	30.6950	+0.016%	6,063	+5.656%
2017-10-31	30.6700	30.7000	30.6700	30.6900	+0.098%	3,423	+5.673%
2017-10-30	30.7100	30.7200	30.6200	30.6600	-0.130%	4,320	+5.777%
2017-10-27	30.6200	30.7300	30.5800	30.7000	+0.656%	14,735	+5.639%
2017-10-26	30.5300	30.5300	30.5000	30.5000	+0.098%	4,017	+6.331%
2017-10-25	30.5700	30.5700	30.3500	30.4700	-0.360%	7,385	+6.436%
2017-10-24	30.5700	30.5920	30.5600	30.5800	+0.131%	2,861	+6.053%
2017-10-23	30.6800	30.6800	30.5400	30.5400	-0.278%	7,416	+6.192%
2017-10-20	30.5700	30.6400	30.5700	30.6250	+0.641%	4,742	+5.897%
2017-10-19	30.3900	30.4400	30.3300	30.4300	-0.230%	4,232	+6.576%
2017-10-18	30.4760	30.5000	30.4760	30.5000	+0.263%	4,002	+6.331%
2017-10-17	30.4460	30.4500	30.4200	30.4200	0.000%	3,112	+6.611%
2017-10-16	30.4400	30.4400	30.3900	30.4200	+0.148%	4,374	+6.611%
2017-10-13	30.3600	30.4000	30.3600	30.3750	+0.214%	2,518	+6.769%

.dark-mode .gg00YT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gg00YT{ color: #333333; background-color: white; border: 2px solid #333333; }DHVWDiamond Hill Valuation-Weighted 500 ETFstock NYSE

DHVW
Diamond Hill Valuation-Weighted 500 ETF
stock NYSE