DVAL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 26 2024 | 13.0451 | 0.00 | 0.00% | 13.02 | 13.0451 | 13.01 | 8,056 |
Jun 25 2024 | 13.045 | -0.15 | -1.14% | 13.20 | 13.20 | 12.995 | 43,404 |
Jun 24 2024 | 13.195 | 0.11 | 0.80% | 13.11 | 13.22 | 13.11 | 1,473 |
Jun 21 2024 | 13.09 | 0.01 | 0.05% | 13.1001 | 13.1001 | 13.06 | 3,734 |
Jun 20 2024 | 13.0839 | 0.08 | 0.65% | 13.00 | 13.09 | 13.00 | 2,288 |
Jun 18 2024 | 12.9997 | 0.04 | 0.31% | 12.94 | 12.9997 | 12.94 | 853 |
Jun 17 2024 | 12.96 | 0.10 | 0.76% | 12.83 | 12.96 | 12.8002 | 11,445 |
Jun 14 2024 | 12.8622 | -0.12 | -0.89% | 12.87 | 12.87 | 12.80 | 7,342 |
Jun 13 2024 | 12.9775 | -0.03 | -0.22% | 13.00 | 13.00 | 12.88 | 100,772 |
Jun 12 2024 | 13.0063 | 0.00 | 0.01% | 13.13 | 13.13 | 12.99 | 1,500 |
Jun 11 2024 | 13.005 | -0.06 | -0.46% | 12.96 | 13.0107 | 12.96 | 4,984 |
Jun 10 2024 | 13.065 | 0.03 | 0.23% | 13.00 | 13.08 | 13.00 | 54,135 |
Jun 07 2024 | 13.035 | -0.02 | -0.15% | 13.01 | 13.08 | 13.01 | 3,404 |
Jun 06 2024 | 13.0551 | -0.01 | -0.08% | 13.08 | 13.08 | 13.03 | 3,728 |
Jun 05 2024 | 13.065 | 0.02 | 0.15% | 13.10 | 13.10 | 13.04 | 4,334 |
Jun 04 2024 | 13.045 | -0.05 | -0.39% | 13.04 | 13.06 | 13.02 | 11,144 |
Jun 03 2024 | 13.0962 | -0.12 | -0.94% | 13.19 | 13.19 | 13.08 | 5,464 |
May 31 2024 | 13.2209 | 0.23 | 1.76% | 13.04 | 13.24 | 13.0031 | 41,981 |
May 30 2024 | 12.9924 | 0.12 | 0.93% | 12.90 | 13.0028 | 12.90 | 8,305 |
May 29 2024 | 12.8721 | -0.17 | -1.27% | 12.93 | 12.94 | 12.87 | 1,901 |
May 28 2024 | 13.0371 | -0.06 | -0.46% | 13.0845 | 13.0845 | 13.02 | 5,598 |
May 24 2024 | 13.0973 | 0.05 | 0.41% | 13.09 | 13.0973 | 13.09 | 2,137 |
May 23 2024 | 13.0444 | -0.13 | -0.95% | 13.14 | 13.14 | 13.04 | 2,528 |
May 22 2024 | 13.17 | -0.05 | -0.34% | 13.18 | 13.209 | 13.15 | 1,378 |
May 21 2024 | 13.2155 | -0.03 | -0.22% | 13.23 | 13.23 | 13.20 | 1,992 |
May 20 2024 | 13.2447 | -0.04 | -0.28% | 13.33 | 13.33 | 13.24 | 909 |
May 17 2024 | 13.2823 | 0.04 | 0.31% | 13.25 | 13.2823 | 13.25 | 5,578 |
May 16 2024 | 13.2414 | -0.02 | -0.18% | 13.26 | 13.26 | 13.2414 | 1,973 |
May 15 2024 | 13.265 | 0.04 | 0.30% | 13.27 | 13.27 | 13.2256 | 7,788 |
May 14 2024 | 13.225 | 0.00 | 0.00% | 13.28 | 13.28 | 13.18 | 21,386 |
May 13 2024 | 13.225 | 0.01 | 0.08% | 13.28 | 13.28 | 13.22 | 4,443 |
May 10 2024 | 13.215 | 0.01 | 0.08% | 13.23 | 13.23 | 13.20 | 1,385 |
May 09 2024 | 13.205 | 0.07 | 0.54% | 13.12 | 13.205 | 13.12 | 8,979 |
May 08 2024 | 13.1335 | 0.04 | 0.27% | 13.06 | 13.1335 | 13.06 | 3,411 |
May 07 2024 | 13.0977 | -0.03 | -0.22% | 13.12 | 13.1311 | 13.0977 | 156,078 |
May 06 2024 | 13.1261 | 0.07 | 0.54% | 13.13 | 13.16 | 13.10 | 9,867 |
May 03 2024 | 13.0556 | 0.10 | 0.76% | 13.11 | 13.11 | 13.01 | 1,621 |
May 02 2024 | 12.9568 | 0.07 | 0.57% | 12.95 | 12.96 | 12.90 | 704 |
May 01 2024 | 12.8839 | -0.03 | -0.20% | 12.89 | 12.8944 | 12.8699 | 971 |
Apr 30 2024 | 12.91 | -0.27 | -2.08% | 13.08 | 13.08 | 12.89 | 43,755 |
Apr 29 2024 | 13.1847 | 0.07 | 0.53% | 13.13 | 13.1979 | 13.11 | 2,443 |
Apr 26 2024 | 13.115 | 0.00 | -0.01% | 13.08 | 13.13 | 13.08 | 2,228 |
Apr 25 2024 | 13.1163 | -0.06 | -0.48% | 13.11 | 13.1163 | 13.11 | 144 |
Apr 24 2024 | 13.1791 | 0.00 | 0.03% | 13.14 | 13.1791 | 13.10 | 27,315 |
Apr 23 2024 | 13.1749 | 0.05 | 0.38% | 13.12 | 13.22 | 13.12 | 79,366 |
Apr 22 2024 | 13.125 | 0.07 | 0.57% | 13.11 | 13.18 | 13.07 | 4,574 |
Apr 19 2024 | 13.0504 | 0.09 | 0.69% | 12.94 | 13.0682 | 12.94 | 4,317 |
Apr 18 2024 | 12.9609 | 0.00 | -0.03% | 13.04 | 13.05 | 12.945 | 11,116 |
Apr 17 2024 | 12.9645 | -0.04 | -0.30% | 13.10 | 13.10 | 12.9645 | 2,630 |
Apr 16 2024 | 13.004 | -0.07 | -0.53% | 13.07 | 13.07 | 12.98 | 5,179 |
Apr 15 2024 | 13.0728 | -0.07 | -0.55% | 13.24 | 13.24 | 13.06 | 5,642 |
Apr 12 2024 | 13.1455 | -0.17 | -1.30% | 13.13 | 13.1455 | 13.13 | 123 |
Apr 11 2024 | 13.3191 | -0.06 | -0.42% | 13.41 | 13.41 | 13.31 | 2,205 |
Apr 10 2024 | 13.375 | -0.16 | -1.18% | 13.34 | 13.38 | 13.34 | 4,632 |
Apr 09 2024 | 13.5341 | -0.02 | -0.17% | 13.61 | 13.61 | 13.50 | 2,935 |
Apr 08 2024 | 13.5575 | -0.04 | -0.27% | 13.63 | 13.63 | 13.5575 | 13,583 |
Apr 05 2024 | 13.5947 | 0.09 | 0.67% | 13.52 | 13.60 | 13.52 | 2,286 |
Apr 04 2024 | 13.5047 | -0.10 | -0.70% | 13.68 | 13.69 | 13.47 | 31,189 |
Apr 03 2024 | 13.60 | 0.05 | 0.37% | 13.56 | 13.63 | 13.56 | 3,564 |
Apr 02 2024 | 13.55 | -0.07 | -0.48% | 13.57 | 13.57 | 13.54 | 10,611 |
Apr 01 2024 | 13.615 | -0.07 | -0.50% | 13.70 | 13.70 | 13.6014 | 6,591 |