Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

40.78 -0.29 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.749 7.763 7.614 7.650 74,608 +0.01(+0.19%)
Apr 29, 2009 7.607 7.728 7.571 7.635 101,005 +0.12(+1.61%)
Apr 28, 2009 7.451 7.571 7.451 7.515 43,503 -0.02(-0.28%)
Apr 27, 2009 7.564 7.610 7.497 7.536 71,011 +0.01(+0.19%)
Apr 24, 2009 7.522 7.586 7.458 7.522 82,512 +0.09(+1.15%)
Apr 23, 2009 7.444 7.444 7.330 7.437 122,250 +0.04(+0.58%)
Apr 22, 2009 7.422 7.529 7.273 7.394 121,628 -0.04(-0.48%)
Apr 21, 2009 7.287 7.437 7.273 7.429 59,291 +0.11(+1.55%)
Apr 20, 2009 7.493 7.515 7.313 7.316 102,644 -0.23(-3.10%)
Apr 17, 2009 7.536 7.579 7.479 7.550 55,172 +0.05(+0.66%)
Apr 16, 2009 7.444 7.535 7.373 7.500 216,682 +0.14(+1.93%)
Apr 15, 2009 7.294 7.364 7.245 7.358 81,630 +0.06(+0.88%)
Apr 14, 2009 7.351 7.365 7.286 7.294 41,228 -0.11(-1.53%)
Apr 13, 2009 7.437 7.472 7.337 7.408 93,327 -0.04(-0.53%)
Apr 09, 2009 7.351 7.448 7.329 7.448 54,392 +0.21(+2.90%)
Apr 08, 2009 7.188 7.238 7.148 7.238 58,572 +0.06(+0.79%)
Apr 07, 2009 7.231 7.248 7.160 7.181 46,558 -0.14(-1.94%)
Apr 06, 2009 7.309 7.323 7.202 7.323 53,279 -0.03(-0.39%)
Apr 03, 2009 7.280 7.351 7.231 7.351 92,065 +0.04(+0.58%)
Apr 02, 2009 7.231 7.387 7.231 7.309 171,223 +0.22(+3.11%)
Apr 01, 2009 6.989 7.117 6.804 7.088 41,028 +0.07(+1.01%)
Mar 31, 2009 6.996 7.195 6.950 7.017 84,222 +0.13(+1.86%)
Mar 30, 2009 7.103 7.216 6.854 6.890 116,685 -0.37(-5.09%)
Mar 26, 2009 7.188 7.259 7.083 7.259 78,259 +0.15(+2.10%)
Mar 25, 2009 7.103 7.195 6.892 7.110 78,865 +0.09(+1.32%)
Mar 24, 2009 7.124 7.188 7.003 7.017 184,934 -0.12(-1.69%)
Mar 23, 2009 6.925 7.138 6.893 7.138 105,464 +0.36(+5.35%)
Mar 20, 2009 6.868 6.911 6.755 6.776 82,188 -0.13(-1.95%)
Mar 19, 2009 7.081 7.088 6.883 6.911 208,647 -0.07(-1.02%)
Mar 18, 2009 6.719 7.025 6.648 6.982 182,574 +0.21(+3.15%)
Mar 17, 2009 6.584 6.769 6.534 6.769 87,525 +0.19(+2.92%)
Mar 16, 2009 6.634 6.762 6.577 6.577 101,591 +0.06(+0.87%)
Mar 13, 2009 6.556 6.598 6.442 6.520 0 +0.06(+0.88%)
Mar 12, 2009 6.222 6.485 6.179 6.463 53,119 +0.21(+3.29%)
Mar 11, 2009 6.293 6.321 6.172 6.257 36,205 +0.06(+1.03%)
Mar 10, 2009 5.959 6.201 5.959 6.194 94,662 +0.33(+5.57%)
Mar 09, 2009 5.902 5.988 5.847 5.867 95,193 -0.10(-1.67%)
Mar 06, 2009 5.959 6.073 5.811 5.966 0 +0.03(+0.48%)
Mar 05, 2009 6.144 6.144 5.888 5.938 88,669 -0.26(-4.24%)
Mar 04, 2009 6.151 6.300 6.115 6.201 82,893 -0.04(-0.57%)
Mar 02, 2009 6.421 6.421 6.186 6.236 177,341 -0.27(-4.15%)
Feb 27, 2009 6.556 6.648 6.471 6.506 0 -0.16(-2.45%)
Feb 26, 2009 6.826 6.847 6.628 6.669 42,220 -0.05(-0.74%)
Feb 25, 2009 6.804 6.854 6.655 6.719 71,308 -0.09(-1.36%)
Feb 24, 2009 6.563 6.838 6.542 6.811 118,516 +0.28(+4.24%)
Feb 23, 2009 6.861 6.868 6.534 6.534 100,637 -0.26(-3.77%)
Feb 20, 2009 6.811 6.854 6.634 6.790 218,728 -0.14(-2.05%)
Feb 19, 2009 7.081 7.088 6.875 6.932 81,614 -0.06(-0.79%)
Feb 18, 2009 7.145 7.145 6.904 6.988 366,391 -0.05(-0.73%)
Feb 17, 2009 7.160 7.174 7.032 7.039 73,414 -0.36(-4.87%)
Feb 13, 2009 7.508 7.517 7.387 7.399 63,187 -0.08(-1.07%)
Feb 12, 2009 7.422 7.486 7.259 7.479 76,508 -0.05(-0.66%)
Feb 11, 2009 7.515 7.550 7.451 7.529 77,121 +0.05(+0.66%)
Feb 10, 2009 7.763 7.792 7.421 7.479 130,658 -0.36(-4.53%)
Feb 09, 2009 7.856 7.863 7.777 7.834 46,234 -0.01(-0.09%)
Feb 06, 2009 7.621 7.870 7.621 7.841 131,314 +0.21(+2.79%)
Feb 05, 2009 7.529 7.706 7.493 7.628 85,425 +0.06(+0.75%)
Feb 04, 2009 7.657 7.685 7.529 7.571 43,470 -0.01(-0.09%)
Feb 03, 2009 7.522 7.628 7.486 7.579 62,949 +0.06(+0.76%)
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.