Value Line Dividend Index ETF FT (NY: FVD )

44.63 -0.29 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.69 19.73 19.61 19.65 207,329 -0.02(-0.08%)
Feb 26, 2015 19.74 19.74 19.64 19.67 275,350 -0.06(-0.33%)
Feb 25, 2015 19.78 19.78 19.70 19.73 399,859 -0.06(-0.29%)
Feb 24, 2015 19.69 19.80 19.68 19.79 211,553 +0.08(+0.41%)
Feb 23, 2015 19.70 19.71 19.64 19.71 393,348 -0.01(-0.04%)
Feb 20, 2015 19.61 19.72 19.52 19.72 214,213 +0.09(+0.45%)
Feb 19, 2015 19.71 19.71 19.60 19.63 288,181 -0.08(-0.43%)
Feb 18, 2015 19.58 19.72 19.54 19.71 221,515 +0.11(+0.55%)
Feb 17, 2015 19.60 19.64 19.53 19.60 247,054 -0.01(-0.04%)
Feb 13, 2015 19.65 19.61 19.61 19.61 253,073 -0.01(-0.04%)
Feb 12, 2015 19.58 19.64 19.55 19.62 194,518 +0.11(+0.58%)
Feb 11, 2015 19.63 19.63 19.41 19.51 396,869 -0.10(-0.53%)
Feb 10, 2015 19.54 19.62 19.42 19.61 358,930 +0.17(+0.87%)
Feb 09, 2015 19.52 19.58 19.39 19.44 204,205 -0.10(-0.49%)
Feb 06, 2015 19.81 19.81 19.49 19.54 249,890 -0.26(-1.30%)
Feb 05, 2015 19.70 19.80 19.64 19.80 209,731 +0.21(+1.07%)
Feb 04, 2015 19.69 19.70 19.54 19.59 271,363 -0.14(-0.69%)
Feb 03, 2015 19.56 19.73 19.54 19.73 389,479 +0.28(+1.45%)
Feb 02, 2015 19.31 19.48 19.12 19.44 185,699 +0.23(+1.17%)
Jan 30, 2015 19.50 19.50 19.22 19.22 174,013 -0.39(-1.97%)
Jan 29, 2015 19.44 19.60 19.30 19.60 161,793 +0.19(+0.98%)
Jan 28, 2015 19.71 19.75 19.38 19.41 373,606 -0.24(-1.21%)
Jan 27, 2015 19.60 19.73 19.58 19.65 269,897 -0.11(-0.57%)
Jan 26, 2015 19.71 19.77 19.56 19.77 207,106 +0.06(+0.29%)
Jan 23, 2015 19.76 19.81 19.71 19.71 434,401 -0.09(-0.45%)
Jan 22, 2015 19.66 19.81 19.57 19.80 281,648 +0.18(+0.90%)
Jan 21, 2015 19.48 19.63 19.45 19.62 306,772 +0.10(+0.54%)
Jan 20, 2015 19.60 19.61 19.39 19.52 224,904 -0.02(-0.12%)
Jan 16, 2015 19.28 19.54 19.26 19.54 197,619 +0.23(+1.17%)
Jan 15, 2015 19.39 19.45 19.27 19.31 279,249 -0.00(-0.02%)
Jan 14, 2015 19.19 19.34 19.12 19.32 440,457 +0.00(+0.02%)
Jan 13, 2015 19.44 19.58 19.18 19.31 248,147 +0.02(+0.13%)
Jan 12, 2015 19.39 19.42 19.20 19.29 229,967 -0.09(-0.46%)
Jan 09, 2015 19.57 19.57 19.31 19.38 447,780 -0.17(-0.87%)
Jan 08, 2015 19.39 19.57 19.35 19.55 460,568 +0.29(+1.51%)
Jan 07, 2015 19.18 19.27 19.09 19.26 321,090 +0.23(+1.23%)
Jan 06, 2015 19.18 19.28 18.98 19.02 335,960 -0.14(-0.72%)
Jan 05, 2015 19.41 19.41 19.11 19.16 217,665 -0.30(-1.53%)
Jan 02, 2015 19.54 19.56 19.32 19.46 501,674 -0.01(-0.07%)
Dec 31, 2014 19.73 19.47 19.47 19.47 190,673 -0.24(-1.23%)
Dec 30, 2014 19.89 19.89 19.70 19.72 275,515 -0.18(-0.89%)
Dec 29, 2014 19.78 19.91 19.78 19.89 202,445 +0.10(+0.53%)
Dec 26, 2014 19.74 19.83 19.74 19.79 91,274 +0.08(+0.41%)
Dec 24, 2014 19.62 19.71 19.71 19.71 93,910 +0.09(+0.45%)
Dec 23, 2014 19.63 19.65 19.57 19.62 222,306 +0.09(+0.47%)
Dec 22, 2014 19.48 19.54 19.42 19.53 168,430 +0.08(+0.41%)
Dec 19, 2014 19.54 19.54 19.37 19.45 231,633 +0.05(+0.25%)
Dec 18, 2014 19.26 19.41 19.20 19.40 505,038 +0.36(+1.89%)
Dec 17, 2014 18.83 19.07 18.77 19.04 346,829 +0.28(+1.49%)
Dec 16, 2014 18.72 19.05 18.69 18.76 219,568 +0.02(+0.09%)
Dec 15, 2014 18.95 18.97 18.67 18.74 147,739 -0.14(-0.76%)
Dec 12, 2014 19.09 19.14 18.88 18.89 217,299 -0.28(-1.47%)
Dec 11, 2014 19.13 19.30 19.12 19.17 215,527 +0.12(+0.63%)
Dec 10, 2014 19.34 19.34 19.03 19.05 196,533 -0.30(-1.53%)
Dec 09, 2014 19.22 19.34 19.15 19.34 198,565 +0.02(+0.12%)
Dec 08, 2014 19.35 19.42 19.24 19.32 198,472 -0.05(-0.25%)
Dec 05, 2014 19.37 19.37 19.33 19.37 211,582 +0.02(+0.12%)
Dec 04, 2014 19.37 19.42 19.28 19.34 124,672 -0.02(-0.12%)
Dec 03, 2014 19.30 19.38 19.28 19.37 175,528 +0.07(+0.37%)
Dec 02, 2014 19.18 19.31 19.17 19.30 142,007 +0.09(+0.46%)
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.