Dark

DVP
ESS Deep Value ETF
stock NYSE

Inactive

Jun 19, 2020

21.86USD-0.618%(-0.14)28,178

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
2020-06-19	22.2538	22.2800	21.6600	21.8592	-0.618%	28,178	0.000%
2020-06-18	21.7400	22.2200	21.5900	21.9952	-0.213%	36,034	-0.618%
2020-06-17	22.5400	22.5400	22.0000	22.0422	-1.800%	8,631	-0.830%
2020-06-16	22.8900	22.9200	22.0500	22.4462	+1.863%	22,551	-2.615%
2020-06-15	21.1800	22.2400	20.9200	22.0357	+0.666%	17,367	-0.801%
2020-06-12	22.0900	22.1300	21.3400	21.8900	+4.040%	34,877	-0.141%
2020-06-11	21.7600	22.0762	20.9267	21.0400	-8.918%	47,682	+3.894%
2020-06-10	24.0100	24.0100	23.1000	23.1000	-4.308%	21,179	-5.371%
2020-06-09	24.6800	24.6800	23.9300	24.1400	-3.633%	17,476	-9.448%
2020-06-08	24.6900	25.0500	24.4321	25.0500	+4.288%	21,133	-12.738%
2020-06-05	24.4100	24.6000	23.9100	24.0200	+3.624%	49,800	-8.996%
2020-06-04	22.6000	23.2200	22.3601	23.1800	+2.115%	18,769	-5.698%
2020-06-03	22.2585	22.7800	22.2100	22.7000	+4.898%	22,265	-3.704%
2020-06-02	21.1700	21.6500	21.1700	21.6400	+2.563%	8,040	+1.013%
2020-06-01	20.7200	21.1800	20.7200	21.0992	+1.634%	13,408	+3.602%
2020-05-29	20.8200	20.8200	20.4500	20.7600	-1.937%	18,680	+5.295%
2020-05-28	21.9900	21.9900	21.0700	21.1700	-3.289%	30,744	+3.256%
2020-05-27	21.5700	21.9000	21.3750	21.8900	+4.587%	21,550	-0.141%
2020-05-26	20.8100	21.0900	20.7700	20.9300	+5.123%	11,914	+4.440%
2020-05-22	20.0800	20.0800	19.7100	19.9100	-0.945%	8,549	+9.790%
2020-05-21	20.1300	20.2600	19.9300	20.1000	-0.130%	13,383	+8.752%
2020-05-20	19.9300	20.2550	19.9300	20.1262	+2.423%	10,395	+8.611%
2020-05-19	19.8500	20.0400	19.5900	19.6500	-1.946%	20,249	+11.243%
2020-05-18	19.8600	20.0690	19.7800	20.0400	+6.766%	13,915	+9.078%
2020-05-15	18.5600	18.8549	18.4800	18.7700	+0.374%	17,079	+16.458%
2020-05-14	18.0100	18.7000	17.6192	18.7000	+1.810%	26,881	+16.894%
2020-05-13	19.2500	19.2500	18.2700	18.3676	-4.782%	9,828	+19.010%
2020-05-12	20.2301	20.3000	19.2800	19.2900	-4.078%	22,966	+13.319%
2020-05-11	20.1500	20.2496	19.8450	20.1100	-0.400%	18,927	+8.698%
2020-05-08	19.8700	20.2000	19.8100	20.1907	+3.915%	11,590	+8.264%
2020-05-07	19.3500	19.7850	19.3500	19.4300	+1.888%	4,142	+12.502%
2020-05-06	19.7400	19.7400	19.0507	19.0700	-1.776%	7,771	+14.626%
2020-05-05	20.0100	20.0100	19.4149	19.4149	-1.746%	5,444	+12.590%
2020-05-04	19.5600	19.8200	19.2300	19.7600	-0.303%	21,142	+10.623%
2020-05-01	20.1600	20.1600	19.6200	19.8200	-4.757%	13,132	+10.289%
2020-04-30	21.2500	21.2500	20.5800	20.8100	-3.074%	75,533	+5.042%
2020-04-29	21.3400	21.6000	21.1450	21.4700	+4.173%	42,884	+1.813%
2020-04-28	20.6100	20.7500	20.1600	20.6100	+3.153%	29,779	+6.061%
2020-04-27	19.4000	20.0900	19.2400	19.9800	+4.063%	41,454	+9.405%
2020-04-24	18.9100	19.2907	18.8000	19.2000	+1.641%	12,288	+13.850%
2020-04-23	18.8000	19.3850	18.7800	18.8900	+0.741%	20,995	+15.718%
2020-04-22	18.9900	18.9900	18.6850	18.7511	+0.542%	9,824	+16.576%
2020-04-21	18.8000	18.9700	18.6000	18.6500	-3.340%	28,871	+17.208%
2020-04-20	19.3900	19.7000	19.1450	19.2944	-2.406%	18,108	+13.293%
2020-04-17	19.6200	19.8700	19.4100	19.7700	+5.718%	48,409	+10.568%
2020-04-16	18.9000	18.9500	18.4934	18.7007	-1.782%	7,650	+16.890%
2020-04-15	19.5400	19.5400	18.8399	19.0400	-5.556%	18,921	+14.807%
2020-04-14	20.4600	20.4600	19.8600	20.1600	+1.053%	16,942	+8.429%
2020-04-13	20.5200	20.5600	19.6334	19.9500	-2.397%	16,830	+9.570%
2020-04-09	20.4500	20.8800	20.1000	20.4400	+3.651%	24,277	+6.943%
2020-04-08	19.3500	19.9300	19.1300	19.7200	+3.899%	32,183	+10.848%
2020-04-07	19.6200	20.1000	18.8500	18.9800	+0.904%	67,170	+15.170%
2020-04-06	18.0500	18.9300	18.0500	18.8100	+8.290%	35,805	+16.211%
2020-04-03	17.7200	17.8600	17.1710	17.3700	-1.642%	9,867	+25.845%
2020-04-02	17.5500	18.0400	17.3900	17.6600	+0.627%	14,663	+23.778%
2020-04-01	17.8400	18.0400	17.4236	17.5500	-6.049%	40,409	+24.554%
2020-03-31	19.3000	19.4100	18.6000	18.6800	-2.810%	34,872	+17.019%
2020-03-30	18.6200	19.2500	18.5296	19.2200	+3.189%	7,158	+13.732%
2020-03-27	18.6300	19.0750	18.4195	18.6261	-3.691%	14,744	+17.358%
2020-03-26	18.6000	19.5159	18.5300	19.3400	+5.338%	39,258	+13.026%
2020-03-25	18.3300	19.1800	17.8200	18.3600	+1.417%	31,901	+19.059%
2020-03-24	17.2100	18.1034	17.0650	18.1034	+11.680%	41,932	+20.746%
2020-03-23	17.2400	17.2700	16.1421	16.2100	-5.605%	22,789	+34.850%
2020-03-20	18.5200	18.6000	17.0100	17.1726	-4.966%	84,988	+27.291%
2020-03-19	17.6600	18.9700	17.0801	18.0700	+2.729%	49,294	+20.970%
2020-03-18	17.5800	18.0850	16.3200	17.5900	-7.128%	71,994	+24.271%
2020-03-17	18.3600	18.9400	17.3200	18.9400	+1.283%	624,380	+15.413%
2020-03-16	18.6800	20.0100	18.2950	18.7000	-9.966%	134,193	+16.894%
2020-03-13	21.0900	21.1500	19.7000	20.7700	+6.567%	2,121,690	+5.244%
2020-03-12	20.9000	21.4000	19.4900	19.4900	-14.442%	157,574	+12.156%
2020-03-11	23.3600	23.4300	22.3600	22.7800	-5.004%	63,641	-4.042%
2020-03-10	24.2900	24.5600	22.6000	23.9800	+3.318%	244,909	-8.844%
2020-03-09	23.8300	24.1450	23.0650	23.2100	-10.662%	147,939	-5.820%
2020-03-06	25.5200	26.5560	25.5200	25.9800	-2.441%	107,736	-15.861%
2020-03-05	27.2600	27.2600	26.3700	26.6300	-4.723%	193,454	-17.915%
2020-03-04	27.7900	27.9500	27.3600	27.9500	+2.156%	2,064,841	-21.792%
2020-03-03	28.3600	28.7000	26.8900	27.3600	-2.772%	2,753,350	-20.105%
2020-03-02	27.5700	28.1500	26.8119	28.1400	+2.738%	215,626	-22.320%
2020-02-28	26.5800	27.3900	26.5800	27.3900	-1.083%	86,032	-20.193%
2020-02-27	28.1800	28.8300	27.4163	27.6900	-4.054%	57,155	-21.057%
2020-02-26	29.5000	29.7058	28.8600	28.8600	-1.723%	16,791	-24.258%
2020-02-25	30.6893	30.6893	29.2850	29.3659	-4.064%	14,044	-25.563%
2020-02-24	30.4600	30.8590	30.4600	30.6100	-3.712%	44,833	-28.588%
2020-02-21	31.7800	31.8000	31.5900	31.7900	-0.501%	37,652	-31.239%
2020-02-20	31.6300	32.0063	31.6300	31.9500	+0.567%	10,675	-31.583%
2020-02-19	31.7600	31.8200	31.6755	31.7700	+0.347%	4,726	-31.195%
2020-02-18	31.9500	32.0090	31.5500	31.6600	-0.752%	97,378	-30.956%
2020-02-14	31.8514	31.9060	31.7875	31.9000	-0.156%	15,674	-31.476%
2020-02-13	31.9700	32.1200	31.8500	31.9500	-1.692%	16,715	-31.583%
2020-02-12	32.4100	32.6412	32.3401	32.5000	+1.030%	6,027	-32.741%
2020-02-11	32.0100	32.2400	32.0100	32.1687	+0.641%	7,157	-32.048%
2020-02-10	32.0100	32.0500	31.8600	31.9637	+0.200%	12,907	-31.612%
2020-02-07	32.3800	32.3800	31.8190	31.9000	-1.543%	14,393	-31.476%
2020-02-06	32.6200	32.7055	32.4000	32.4000	+0.186%	24,236	-32.533%
2020-02-05	31.7300	32.3600	31.6700	32.3400	+3.224%	87,664	-32.408%
2020-02-04	31.3200	31.4500	31.3100	31.3300	+1.589%	6,736	-30.229%
2020-02-03	30.8300	31.1000	30.8300	30.8400	+0.686%	10,616	-29.121%
2020-01-31	31.3300	31.3300	30.5401	30.6300	-2.916%	5,152	-28.635%
2020-01-30	31.1200	31.5700	31.0500	31.5500	+0.191%	37,036	-30.716%
2020-01-29	31.8400	31.9111	31.4900	31.4900	-0.380%	7,395	-30.584%
2020-01-28	31.5100	31.7000	31.4957	31.6100	+0.958%	9,451	-30.847%
2020-01-27	31.4100	31.4349	31.1650	31.3100	-2.156%	106,725	-30.185%
2020-01-24	32.6000	32.6000	31.7600	32.0000	-1.659%	27,572	-31.690%
2020-01-23	32.4700	32.6050	32.1700	32.5400	+0.123%	15,737	-32.824%
2020-01-22	32.5150	32.6200	32.4785	32.5000	+0.588%	49,849	-32.741%
2020-01-21	32.5400	32.7700	32.2600	32.3100	-1.401%	58,652	-32.345%
2020-01-17	32.7900	32.7900	32.6600	32.7691	+0.303%	2,909	-33.293%
2020-01-16	32.5600	32.6944	32.5600	32.6700	+1.208%	10,552	-33.091%
2020-01-15	32.4500	32.5500	32.2500	32.2800	-0.555%	19,549	-32.283%
2020-01-14	32.4200	32.5785	32.3800	32.4600	+0.461%	12,773	-32.658%
2020-01-13	32.2500	32.4400	32.1800	32.3112	+0.340%	8,315	-32.348%
2020-01-10	32.3900	32.4050	32.1900	32.2017	-0.243%	10,694	-32.118%
2020-01-09	32.2600	32.3200	32.0700	32.2800	-0.155%	11,229	-32.283%
2020-01-08	32.2200	32.5350	32.0044	32.3300	+0.529%	34,992	-32.387%
2020-01-07	32.1200	32.2800	31.9827	32.1600	+0.281%	23,167	-32.030%
2020-01-06	31.9200	32.2344	31.8900	32.0700	+0.344%	29,847	-31.839%
2020-01-03	32.2000	32.2000	31.9400	31.9600	-1.358%	64,010	-31.605%
2020-01-02	32.9500	32.9500	32.2700	32.4000	-0.766%	22,647	-32.533%
2019-12-31	32.4200	32.6800	32.4200	32.6500	+0.709%	5,613	-33.050%
2019-12-30	32.6800	32.7200	32.4200	32.4200	-2.584%	44,739	-32.575%
2019-12-27	33.4100	33.4300	33.1900	33.2800	-0.478%	26,808	-34.317%
2019-12-26	33.4200	33.5100	33.2400	33.4400	+0.372%	118,262	-34.632%
2019-12-24	33.4200	33.4615	33.3100	33.3160	-0.281%	3,053	-34.388%
2019-12-23	33.3500	33.4761	33.2800	33.4100	+0.481%	33,269	-34.573%
2019-12-20	33.2502	33.4600	33.2240	33.2500	0.000%	27,747	-34.258%
2019-12-19	33.2900	33.2900	33.1725	33.2500	-0.090%	92,074	-34.258%
2019-12-18	33.2400	33.3800	33.1900	33.2800	+0.544%	9,545	-34.317%
2019-12-17	33.0500	33.2100	33.0500	33.1000	0.000%	31,321	-33.960%
2019-12-16	33.3730	33.3730	33.1000	33.1000	+0.532%	10,186	-33.960%
2019-12-13	33.2900	33.5400	32.8600	32.9250	-1.393%	38,357	-33.609%
2019-12-12	32.8000	33.4330	32.8000	33.3900	+2.141%	15,131	-34.534%
2019-12-11	32.7300	32.8400	32.6400	32.6900	+0.123%	16,177	-33.132%
2019-12-10	32.6200	32.7500	32.5200	32.6500	-0.488%	30,626	-33.050%
2019-12-09	32.8300	33.0191	32.8100	32.8100	-0.119%	29,923	-33.376%
2019-12-06	32.9400	33.0500	32.8200	32.8492	+1.168%	19,131	-33.456%
2019-12-05	32.4400	32.5400	32.3500	32.4700	+0.123%	78,113	-32.679%
2019-12-04	32.4800	32.6800	32.4300	32.4300	+0.777%	13,620	-32.596%
2019-12-03	32.0495	32.2000	31.8439	32.1800	-1.319%	42,755	-32.072%
2019-12-02	32.9800	33.0300	32.6100	32.6100	-0.977%	21,102	-32.968%
2019-11-29	32.9100	33.0426	32.8800	32.9317	-0.388%	3,603	-33.623%
2019-11-27	32.9600	33.0700	32.8992	33.0600	+0.488%	7,622	-33.880%
2019-11-26	33.1100	33.1100	32.8400	32.8995	-0.845%	4,156	-33.558%
2019-11-25	32.6900	33.2251	32.6400	33.1800	+1.810%	23,660	-34.119%
2019-11-22	32.4000	32.6300	32.3600	32.5900	+1.274%	12,205	-32.927%
2019-11-21	32.1000	32.3000	32.0000	32.1800	+0.374%	12,898	-32.072%
2019-11-20	32.0900	32.2900	31.8700	32.0600	-1.505%	10,169	-31.818%
2019-11-19	33.0100	33.0100	32.4264	32.5500	-2.290%	9,344	-32.844%
2019-11-18	33.3700	33.3800	33.0400	33.3128	-0.201%	39,356	-34.382%
2019-11-15	33.1000	33.4400	33.0600	33.3800	+1.490%	78,028	-34.514%
2019-11-14	32.6100	32.9367	32.6100	32.8900	+0.797%	29,217	-33.538%
2019-11-13	32.5800	32.6900	32.4800	32.6300	-0.609%	19,392	-33.009%
2019-11-12	32.6800	33.0100	32.6000	32.8300	+0.551%	10,322	-33.417%
2019-11-11	32.4800	32.7358	32.4300	32.6500	+0.092%	15,627	-33.050%
2019-11-08	32.4200	32.6250	32.1500	32.6200	+0.215%	23,340	-32.988%
2019-11-07	32.4200	32.8000	32.4200	32.5500	+1.623%	32,473	-32.844%
2019-11-06	32.3500	32.3950	31.9800	32.0300	-0.836%	33,198	-31.754%
2019-11-05	31.9800	32.4858	31.9800	32.3000	+1.032%	27,828	-32.324%
2019-11-04	31.5000	31.9950	31.5000	31.9700	+2.075%	13,760	-31.626%
2019-11-01	31.0500	31.3200	31.0300	31.3200	+2.393%	22,229	-30.207%
2019-10-31	30.6400	30.7300	30.1700	30.5879	-0.398%	14,854	-28.536%
2019-10-30	31.1300	31.1300	30.4600	30.7100	-1.602%	22,616	-28.821%
2019-10-29	31.1400	31.3551	31.0900	31.2100	-0.319%	10,930	-29.961%
2019-10-28	31.2600	31.4000	31.2600	31.3100	+0.611%	10,632	-30.185%
2019-10-25	30.5359	31.1700	30.5359	31.1200	+1.368%	30,970	-29.758%
2019-10-24	30.9100	30.9100	30.4114	30.7000	-0.317%	37,949	-28.797%
2019-10-23	30.4700	30.8000	30.4100	30.7976	+0.448%	9,018	-29.023%
2019-10-22	30.3400	30.6900	30.1450	30.6603	+1.259%	6,676	-28.705%
2019-10-21	30.1100	30.4334	30.1100	30.2790	+0.930%	5,320	-27.807%
2019-10-18	30.0000	30.2019	29.7700	30.0000	-0.826%	10,943	-27.136%
2019-10-17	30.2700	30.3700	30.1000	30.2500	+0.398%	9,605	-27.738%
2019-10-16	30.1900	30.5130	30.1300	30.1300	-0.232%	9,620	-27.450%
2019-10-15	29.8500	30.4365	29.7500	30.2000	+1.430%	36,351	-27.619%
2019-10-14	29.8000	29.8000	29.4800	29.7742	-0.487%	11,664	-26.583%
2019-10-11	29.5300	30.1397	29.5300	29.9200	+2.747%	45,900	-26.941%
2019-10-10	28.9100	29.2400	28.8700	29.1200	+1.252%	12,800	-24.934%
2019-10-09	28.8400	28.9000	28.7100	28.7600	+0.665%	45,831	-23.994%
2019-10-08	28.8200	28.8800	28.5500	28.5700	-2.158%	42,561	-23.489%
2019-10-07	29.2400	29.4800	29.1600	29.2000	-0.205%	50,713	-25.140%
2019-10-04	29.1300	29.2600	28.9700	29.2600	+0.481%	8,229	-25.293%
2019-10-03	28.9500	29.1551	28.4730	29.1200	+0.518%	21,120	-24.934%
2019-10-02	29.7700	29.7700	28.9700	28.9700	-3.658%	8,049	-24.545%
2019-10-01	30.7200	30.9033	30.0300	30.0700	-1.828%	5,432	-27.306%
2019-09-30	30.4200	30.7200	30.4200	30.6300	+0.757%	9,982	-28.635%
2019-09-27	30.4500	30.6700	30.2661	30.4000	+0.264%	8,775	-28.095%
2019-09-26	30.6800	30.6800	30.2100	30.3200	-0.947%	18,413	-27.905%
2019-09-25	30.3500	30.7000	30.2000	30.6100	+0.890%	81,558	-28.588%
2019-09-24	30.9600	30.9600	30.1200	30.3400	-1.653%	23,098	-27.953%
2019-09-23	30.6310	30.8700	30.6310	30.8500	+0.260%	34,052	-29.144%
2019-09-20	31.1500	31.2500	30.7700	30.7700	-0.934%	13,981	-28.959%
2019-09-19	31.3700	31.4500	30.9800	31.0600	-0.862%	32,650	-29.623%
2019-09-18	31.3800	31.3800	31.0500	31.3300	-0.318%	55,507	-30.229%
2019-09-17	31.7000	31.7000	31.3400	31.4300	-1.442%	14,701	-30.451%
2019-09-16	31.7600	31.9100	31.5300	31.8900	0.000%	23,160	-31.454%
2019-09-13	32.0100	32.2300	31.8256	31.8900	+0.078%	11,819	-31.454%
2019-09-12	32.0800	32.0800	31.6100	31.8650	-0.235%	35,055	-31.401%
2019-09-11	31.5100	31.9700	31.2901	31.9400	+1.812%	18,549	-31.562%
2019-09-10	30.9800	31.3800	30.9000	31.3716	+1.724%	39,150	-30.322%
2019-09-09	30.2700	30.8900	30.2700	30.8400	+2.595%	29,725	-29.121%
2019-09-06	30.0700	30.1200	29.9950	30.0600	+0.300%	3,025	-27.281%
2019-09-05	29.5800	30.0400	29.5700	29.9700	+2.743%	29,832	-27.063%
2019-09-04	28.8800	29.1900	28.8800	29.1700	+2.100%	36,200	-25.063%
2019-09-03	28.3101	28.6100	28.1400	28.5700	-0.557%	13,496	-23.489%
2019-08-30	28.7700	28.8500	28.6399	28.7300	+0.807%	11,042	-23.915%
2019-08-29	28.5400	28.6300	28.4100	28.5000	+1.028%	16,117	-23.301%
2019-08-28	27.8000	28.2700	27.7700	28.2100	+1.003%	23,892	-22.513%
2019-08-27	28.7900	28.8000	27.8900	27.9300	-1.931%	14,975	-21.736%
2019-08-26	28.5800	28.6400	28.3900	28.4800	+0.317%	100,822	-23.247%
2019-08-23	29.1700	29.3500	28.2632	28.3900	-4.496%	38,754	-23.004%
2019-08-22	29.4900	29.7500	29.4900	29.7264	+1.248%	6,382	-26.465%
2019-08-21	29.3850	29.4972	29.3400	29.3600	+0.794%	53,677	-25.548%
2019-08-20	29.4300	29.4300	29.1250	29.1288	-1.588%	12,312	-24.957%
2019-08-19	29.5300	29.7000	29.4854	29.5989	+1.995%	33,015	-26.149%
2019-08-16	28.7000	29.1700	28.6610	29.0200	+2.075%	40,908	-24.675%
2019-08-15	29.0900	29.0900	28.1800	28.4300	-1.932%	43,552	-23.112%
2019-08-14	29.7200	29.7800	28.9900	28.9900	-5.011%	101,407	-24.597%
2019-08-13	29.8500	31.0000	29.7653	30.5194	+2.072%	60,602	-28.376%
2019-08-12	30.1500	30.1700	29.7700	29.9000	-1.483%	9,141	-26.892%
2019-08-09	30.7700	30.7700	30.2292	30.3500	-1.621%	10,242	-27.976%
2019-08-08	30.7800	30.8753	30.7000	30.8500	+1.039%	9,989	-29.144%
2019-08-07	30.2000	30.5800	30.1100	30.5327	+0.305%	40,686	-28.407%
2019-08-06	30.6600	30.6600	30.0200	30.4400	+0.132%	65,174	-28.189%
2019-08-05	30.5400	30.7700	30.0900	30.4000	-2.156%	74,106	-28.095%
2019-08-02	31.1200	31.2100	30.8700	31.0700	-1.082%	67,737	-29.645%
2019-08-01	32.0400	32.2960	31.1000	31.4100	-1.536%	18,701	-30.407%
2019-07-31	32.2400	32.2500	31.6100	31.9000	-1.024%	41,394	-31.476%
2019-07-30	32.0500	32.2600	31.8900	32.2300	-0.093%	61,362	-32.177%
2019-07-29	32.2100	32.2900	32.0200	32.2600	+0.093%	69,148	-32.241%
2019-07-26	32.1300	32.2900	32.0100	32.2300	+0.562%	278,831	-32.177%
2019-07-25	32.2550	32.2550	31.9000	32.0500	-0.713%	24,700	-31.797%
2019-07-24	31.9600	32.3400	31.8800	32.2800	+1.798%	13,516	-32.283%
2019-07-23	31.5300	31.7300	31.3200	31.7100	+0.841%	54,935	-31.065%
2019-07-22	31.5800	31.5800	31.3357	31.4456	-0.426%	6,574	-30.486%
2019-07-19	31.6700	31.8100	31.5800	31.5800	+0.136%	8,616	-30.782%
2019-07-18	31.3600	31.5500	31.3600	31.5370	+0.181%	3,624	-30.687%
2019-07-17	31.9500	31.9500	31.4800	31.4800	-1.594%	33,515	-30.562%
2019-07-16	32.1700	32.1700	31.9300	31.9900	-0.374%	14,844	-31.669%
2019-07-15	32.1300	32.1300	32.0300	32.1100	+0.014%	29,264	-31.924%
2019-07-12	31.7800	32.1800	31.7800	32.1054	+1.088%	14,950	-31.914%
2019-07-11	31.7800	31.7800	31.5300	31.7600	+1.021%	13,774	-31.174%
2019-07-10	31.4700	31.5660	31.3100	31.4390	+0.348%	60,678	-30.471%
2019-07-09	31.4500	31.4500	31.2500	31.3300	-0.823%	53,941	-30.229%
2019-07-08	31.4600	31.6200	31.4100	31.5900	-0.032%	14,736	-30.803%
2019-07-05	31.2900	31.6000	31.2000	31.6000	+0.742%	12,386	-30.825%
2019-07-03	31.1500	31.4200	31.0900	31.3674	+0.925%	5,756	-30.312%
2019-07-02	31.1600	31.1800	30.9600	31.0800	-0.766%	68,749	-29.668%
2019-07-01	31.5200	31.6593	31.1573	31.3200	+0.610%	9,061	-30.207%
2019-06-28	31.0300	31.1700	30.9217	31.1300	+1.327%	39,647	-29.781%
2019-06-27	30.4100	30.7321	30.4100	30.7224	+1.394%	7,651	-28.849%
2019-06-26	30.1800	30.3900	30.1800	30.3000	+0.983%	14,477	-27.857%
2019-06-25	30.3000	30.3000	29.9600	30.0050	-0.679%	50,814	-27.148%
2019-06-24	30.3900	30.4100	30.1650	30.2100	-0.658%	27,115	-27.643%
2019-06-21	30.3400	30.5100	30.1503	30.4100	+0.099%	22,352	-28.118%
2019-06-20	30.4300	30.5100	30.1500	30.3800	+1.065%	100,342	-28.047%
2019-06-19	29.9600	30.2000	29.9300	30.0600	+0.367%	27,526	-27.281%
2019-06-18	29.7600	30.1300	29.7500	29.9500	+1.182%	21,623	-27.014%
2019-06-17	29.5500	29.7000	29.4340	29.6000	+0.101%	110,885	-26.151%
2019-06-14	29.6200	29.6600	29.4300	29.5700	-0.177%	129,107	-26.076%
2019-06-13	29.2500	29.7100	29.2500	29.6223	+1.620%	20,808	-26.207%
2019-06-12	29.3600	29.3600	29.1500	29.1500	-0.681%	12,250	-25.011%
2019-06-11	29.3600	29.6200	29.3400	29.3500	-0.643%	50,043	-25.522%
2019-06-10	29.5000	29.7500	29.4500	29.5400	+0.510%	20,210	-26.001%
2019-06-07	29.2900	29.5058	29.2600	29.3900	+0.616%	11,130	-25.624%
2019-06-06	29.3300	29.3400	28.9700	29.2100	-0.375%	36,266	-25.165%
2019-06-05	29.6600	29.8100	29.1500	29.3200	-0.912%	53,736	-25.446%
2019-06-04	29.2100	29.5900	29.2100	29.5900	+2.423%	41,300	-26.126%
2019-06-03	28.5300	29.0300	28.5300	28.8900	+1.404%	64,173	-24.336%
2019-05-31	28.8000	28.8000	28.3800	28.4900	-2.331%	21,293	-23.274%
2019-05-30	29.3000	29.5100	29.1050	29.1700	+0.069%	20,621	-25.063%
2019-05-29	29.0300	29.2055	28.9100	29.1500	-0.918%	23,555	-25.011%
2019-05-28	29.8500	29.8900	29.4044	29.4200	-1.009%	8,194	-25.700%
2019-05-24	29.8900	29.8900	29.6700	29.7200	-0.502%	37,442	-26.450%
2019-05-23	29.9700	30.0100	29.7100	29.8700	-0.896%	15,881	-26.819%
2019-05-22	30.5500	30.6300	30.1000	30.1400	-2.079%	70,663	-27.474%
2019-05-21	30.5000	30.8300	30.3923	30.7800	+0.985%	28,796	-28.982%
2019-05-20	30.5500	30.5700	30.3400	30.4798	-0.911%	11,886	-28.283%
2019-05-17	30.5400	31.0100	30.5400	30.7600	-0.324%	11,261	-28.936%
2019-05-16	30.9100	31.0165	30.8200	30.8600	+0.065%	51,588	-29.167%
2019-05-15	30.6600	30.9000	30.6300	30.8400	-0.130%	9,659	-29.121%
2019-05-14	30.5900	31.0599	30.5727	30.8800	+1.279%	8,705	-29.212%
2019-05-13	31.2100	31.2100	30.2950	30.4900	-3.756%	11,002	-28.307%
2019-05-10	31.5000	31.8000	31.1220	31.6800	+0.253%	40,167	-31.000%
2019-05-09	31.5200	31.7100	31.1350	31.6000	-0.691%	20,125	-30.825%
2019-05-08	31.6639	32.0000	31.6400	31.8200	+0.157%	11,192	-31.304%
2019-05-07	32.1100	32.1500	31.5800	31.7700	-1.944%	21,946	-31.195%
2019-05-06	32.1200	32.4600	31.9600	32.4000	-0.887%	12,813	-32.533%
2019-05-03	32.5700	32.7000	32.5700	32.6900	+0.827%	26,830	-33.132%
2019-05-02	32.4252	32.5100	32.1974	32.4220	-0.393%	57,382	-32.579%
2019-05-01	32.9000	32.9700	32.5200	32.5500	-0.762%	58,801	-32.844%
2019-04-30	32.8800	32.8900	32.4750	32.8000	-0.213%	22,946	-33.356%
2019-04-29	32.9600	32.9841	32.8700	32.8700	-0.197%	15,725	-33.498%
2019-04-26	32.8200	32.9550	32.6500	32.9350	-0.015%	14,823	-33.629%
2019-04-25	33.4200	33.4200	32.8800	32.9400	-1.584%	20,367	-33.639%
2019-04-24	33.4200	33.7000	33.3208	33.4700	+0.090%	18,342	-34.690%
2019-04-23	33.3900	33.5600	33.1547	33.4400	+0.632%	14,401	-34.632%
2019-04-22	33.7200	33.7400	33.1465	33.2300	-1.976%	8,544	-34.218%
2019-04-18	33.8700	33.9900	33.7846	33.9000	-0.206%	12,153	-35.519%
2019-04-17	34.0500	34.1599	33.9000	33.9700	-0.147%	8,266	-35.651%
2019-04-16	33.7400	34.0300	33.6700	34.0200	+1.160%	30,928	-35.746%
2019-04-15	33.6600	33.7364	33.6256	33.6300	-0.059%	4,258	-35.001%
2019-04-12	33.7000	33.7169	33.4532	33.6500	+0.736%	9,178	-35.040%
2019-04-11	33.6200	33.7900	33.3549	33.4042	-0.553%	14,588	-34.562%
2019-04-10	33.5800	33.6300	33.3200	33.5900	+0.689%	11,992	-34.923%
2019-04-09	33.7100	33.7100	33.3100	33.3600	-1.580%	7,403	-34.475%
2019-04-08	33.9300	33.9380	33.8000	33.8957	+0.165%	4,704	-35.510%
2019-04-05	33.9800	34.0000	33.7800	33.8400	0.000%	23,103	-35.404%
2019-04-04	33.2100	33.8500	33.2100	33.8400	+1.683%	37,628	-35.404%
2019-04-03	33.2300	33.4500	33.2000	33.2800	+0.940%	29,285	-34.317%
2019-04-02	33.0300	33.1100	32.8200	32.9700	-0.121%	25,135	-33.700%
2019-04-01	32.8600	33.0200	32.7650	33.0100	+1.258%	27,824	-33.780%
2019-03-29	32.5900	32.6300	32.5301	32.6000	+0.707%	4,807	-32.947%
2019-03-28	32.5700	32.6600	32.2906	32.3710	-0.182%	29,007	-32.473%
2019-03-27	32.5243	32.6000	32.2086	32.4300	+0.075%	8,343	-32.596%
2019-03-26	32.2000	32.5000	32.2000	32.4057	+1.553%	22,141	-32.545%
2019-03-25	31.7700	32.2500	31.7700	31.9100	+0.472%	16,095	-31.497%
2019-03-22	32.4200	32.4800	31.6900	31.7600	-2.666%	6,746	-31.174%
2019-03-21	32.0800	32.7200	32.0500	32.6300	+1.810%	28,955	-33.009%
2019-03-20	32.2739	32.2792	31.8600	32.0500	-1.294%	56,915	-31.797%
2019-03-19	32.6200	32.8600	32.4700	32.4700	-0.184%	5,502	-32.679%
2019-03-18	32.3800	32.5520	32.2801	32.5300	+0.962%	8,707	-32.803%
2019-03-15	32.3500	32.4800	32.1745	32.2200	+0.155%	18,621	-32.156%
2019-03-14	32.2900	32.3200	32.0900	32.1700	-0.741%	18,747	-32.051%
2019-03-13	32.3500	32.5300	32.3000	32.4100	+0.341%	6,078	-32.554%
2019-03-12	32.3200	32.3799	32.1800	32.3000	-0.155%	11,431	-32.324%
2019-03-11	31.8500	32.3600	31.8500	32.3500	+1.826%	26,507	-32.429%
2019-03-08	31.5300	31.7700	31.4500	31.7700	-0.439%	20,667	-31.195%
2019-03-07	32.1200	32.1200	31.8000	31.9100	-1.360%	15,101	-31.497%
2019-03-06	32.7300	32.7300	32.3300	32.3500	-1.252%	6,979	-32.429%
2019-03-05	32.9400	32.9400	32.6700	32.7600	-0.061%	51,694	-33.275%
2019-03-04	33.1600	33.2100	32.6796	32.7800	-0.847%	41,597	-33.315%
2019-03-01	33.2300	33.5500	33.0400	33.0600	+1.786%	241,899	-33.880%
2019-02-28	32.1905	32.5100	32.0969	32.4800	-0.154%	17,357	-32.700%
2019-02-27	32.7400	32.7400	32.5100	32.5300	-0.631%	112,338	-32.803%
2019-02-26	32.7900	33.0000	32.6238	32.7365	-0.618%	20,212	-33.227%
2019-02-25	33.0262	33.1500	32.8900	32.9400	+0.488%	55,067	-33.639%
2019-02-22	32.5881	32.8000	32.5100	32.7800	+0.769%	34,878	-33.315%
2019-02-21	32.8598	32.8598	32.3850	32.5300	-1.185%	218,042	-32.803%
2019-02-20	33.0100	33.0900	32.8600	32.9200	-0.439%	43,701	-33.599%
2019-02-19	32.7700	33.1400	32.7700	33.0651	+0.901%	73,018	-33.890%
2019-02-15	32.8300	32.8900	32.7450	32.7700	+0.429%	51,369	-33.295%
2019-02-14	32.5000	32.8300	32.3484	32.6300	+0.061%	120,132	-33.009%
2019-02-13	32.5100	32.6341	32.3200	32.6100	+0.835%	63,923	-32.968%
2019-02-12	32.2800	32.4544	32.2703	32.3400	+1.157%	43,544	-32.408%
2019-02-11	32.0200	32.0600	31.8387	31.9700	+0.047%	122,610	-31.626%
2019-02-08	31.8800	32.0300	31.7000	31.9551	-0.822%	21,127	-31.594%
2019-02-07	32.4300	32.4300	31.9900	32.2200	-1.075%	11,251	-32.156%
2019-02-06	32.6800	32.6800	32.4500	32.5700	+0.339%	59,014	-32.885%
2019-02-05	32.4300	32.5700	32.2100	32.4600	+0.651%	257,608	-32.658%
2019-02-04	32.0200	32.2600	31.8300	32.2500	+0.668%	15,930	-32.220%
2019-02-01	32.0500	32.1000	31.8100	32.0360	-0.293%	16,384	-31.767%
2019-01-31	32.0500	32.1600	31.8500	32.1300	+0.375%	40,257	-31.966%
2019-01-30	31.8800	32.1700	31.6300	32.0100	+0.755%	50,639	-31.711%
2019-01-29	32.0000	32.0000	31.6700	31.7700	-0.501%	39,191	-31.195%
2019-01-28	31.7000	32.0300	31.6710	31.9300	-0.343%	28,493	-31.540%
2019-01-25	31.7400	32.1250	31.7400	32.0400	+2.299%	58,882	-31.775%
2019-01-24	30.9900	31.4500	30.9900	31.3200	+1.097%	60,459	-30.207%
2019-01-23	31.0900	31.2100	30.5649	30.9800	+0.097%	158,272	-29.441%
2019-01-22	31.5000	31.5000	30.8100	30.9500	-2.304%	79,641	-29.373%
2019-01-18	31.0800	31.7262	31.0800	31.6800	+2.657%	23,944	-31.000%
2019-01-17	30.4800	31.0000	30.4800	30.8600	+0.850%	39,537	-29.167%
2019-01-16	30.4633	30.8000	30.4633	30.6000	-0.326%	41,137	-28.565%
2019-01-15	30.8900	30.9800	30.5950	30.7000	-0.615%	41,342	-28.797%
2019-01-14	31.0100	31.0696	30.7669	30.8900	-0.962%	52,597	-29.235%
2019-01-11	31.1500	31.4500	31.0100	31.1900	-0.032%	25,856	-29.916%
2019-01-10	31.4000	31.4000	30.5600	31.2000	-1.948%	69,225	-29.938%
2019-01-09	31.6300	32.0800	31.6300	31.8200	+1.499%	21,817	-31.304%
2019-01-08	31.8400	31.8400	30.9600	31.3500	+0.096%	107,375	-30.274%
2019-01-07	30.8000	31.7300	30.7400	31.3200	+2.119%	28,053	-30.207%
2019-01-04	30.3300	30.7355	30.1600	30.6700	+2.507%	29,583	-28.728%
2019-01-03	30.4600	30.4700	29.7189	29.9200	-2.382%	100,702	-26.941%
2019-01-02	29.6500	30.8300	29.6500	30.6500	+1.917%	72,604	-28.681%

.dark-mode .pTZn0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTZn0N{ color: #333333; background-color: white; border: 2px solid #333333; }DVPESS Deep Value ETFstock NYSE

DVP
ESS Deep Value ETF
stock NYSE