Canada markets closed

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