Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

45.06 -0.19 (-0.42%)
Streaming Delayed Price Updated: 9:50 AM EDT, Sep 20, 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 (%)
May 30, 2008 10.51 10.51 10.43 10.46 14,718 +0.00(+0.00%)
May 29, 2008 10.40 10.50 10.40 10.46 10,203 +0.10(+0.97%)
May 28, 2008 10.39 10.39 10.31 10.36 15,283 -0.01(-0.13%)
May 27, 2008 10.32 10.39 10.30 10.37 38,899 +0.06(+0.59%)
May 26, 2008 10.41 10.41 10.30 10.31 0 +0.00(+0.00%)
May 23, 2008 10.41 10.41 10.30 10.31 25,357 -0.15(-1.48%)
May 22, 2008 10.34 10.47 10.34 10.47 17,727 +0.09(+0.84%)
May 21, 2008 10.49 10.54 10.37 10.38 32,053 -0.09(-0.90%)
May 20, 2008 10.51 10.52 9.975 10.47 68,765 -0.09(-0.83%)
May 19, 2008 10.53 10.62 10.51 10.56 26,906 +0.03(+0.26%)
May 16, 2008 10.57 10.57 10.49 10.53 17,557 -0.02(-0.19%)
May 15, 2008 10.47 10.55 10.47 10.55 27,352 +0.05(+0.45%)
May 14, 2008 10.51 10.53 10.50 10.51 9,134 +0.10(+0.97%)
May 13, 2008 10.43 10.43 10.38 10.41 10,124 -0.01(-0.13%)
May 12, 2008 10.31 10.42 10.31 10.42 13,412 +0.14(+1.41%)
May 09, 2008 10.31 10.31 10.22 10.27 8,523 -0.04(-0.36%)
May 08, 2008 10.32 10.35 10.27 10.31 19,593 +0.05(+0.52%)
May 07, 2008 10.47 10.50 10.26 10.26 14,609 -0.24(-2.24%)
May 06, 2008 10.38 10.53 10.36 10.49 19,810 +0.03(+0.32%)
May 05, 2008 10.45 10.46 10.44 10.46 36,275 -0.05(-0.45%)
May 02, 2008 10.57 10.59 10.47 10.51 29,038 -0.01(-0.06%)
May 01, 2008 10.24 10.54 10.24 10.51 44,582 +0.24(+2.36%)
Apr 30, 2008 10.24 10.44 10.24 10.27 26,121 -0.04(-0.39%)
Apr 29, 2008 10.34 10.35 10.29 10.31 22,700 -0.01(-0.13%)
Apr 28, 2008 10.32 10.37 10.29 10.32 18,417 +0.03(+0.33%)
Apr 25, 2008 10.26 10.30 10.20 10.29 25,754 +0.06(+0.59%)
Apr 24, 2008 10.12 10.26 10.12 10.23 16,393 +0.13(+1.33%)
Apr 23, 2008 10.16 10.16 10.08 10.10 29,323 -0.01(-0.13%)
Apr 22, 2008 10.15 10.15 10.08 10.11 32,854 -0.09(-0.92%)
Apr 21, 2008 10.24 10.24 10.18 10.20 16,204 -0.08(-0.79%)
Apr 18, 2008 10.25 10.33 10.25 10.28 30,490 +0.09(+0.86%)
Apr 17, 2008 10.14 10.20 10.12 10.20 9,886 +0.03(+0.33%)
Apr 16, 2008 10.02 10.16 10.02 10.16 13,974 +0.24(+2.44%)
Apr 15, 2008 9.928 9.928 9.874 9.921 11,248 +0.07(+0.75%)
Apr 14, 2008 9.901 9.901 9.847 9.847 18,014 -0.07(-0.75%)
Apr 11, 2008 9.921 10.01 9.921 9.921 18,881 -0.13(-1.29%)
Apr 10, 2008 10.06 10.08 10.01 10.05 13,677 +0.03(+0.28%)
Apr 09, 2008 10.24 10.24 10.02 10.02 22,300 -0.13(-1.26%)
Apr 08, 2008 10.13 10.16 10.12 10.15 10,131 -0.07(-0.66%)
Apr 07, 2008 10.14 10.26 10.14 10.22 36,424 +0.05(+0.46%)
Apr 04, 2008 10.15 10.25 10.15 10.17 17,245 -0.04(-0.40%)
Apr 03, 2008 10.18 10.22 10.16 10.21 19,178 -0.01(-0.13%)
Apr 02, 2008 10.23 10.30 10.20 10.22 37,316 +0.04(+0.40%)
Apr 01, 2008 9.975 10.19 9.975 10.18 39,694 +0.30(+2.99%)
Mar 31, 2008 9.820 9.928 9.780 9.888 34,193 +0.08(+0.82%)
Mar 28, 2008 9.928 9.935 9.807 9.807 17,245 -0.08(-0.82%)
Mar 27, 2008 9.968 10.02 9.888 9.888 17,542 -0.05(-0.54%)
Mar 26, 2008 9.942 9.982 9.915 9.942 15,312 -0.15(-1.53%)
Mar 25, 2008 10.04 10.10 10.01 10.10 25,571 +0.08(+0.81%)
Mar 24, 2008 10.05 10.07 10.02 10.02 24,827 +0.00(+0.00%)
Mar 21, 2008 9.592 10.02 9.592 10.02 48,317 +0.00(+0.00%)
Mar 20, 2008 9.592 10.02 9.592 10.02 48,317 +0.21(+2.13%)
Mar 19, 2008 9.874 10.05 9.693 9.807 22,597 -0.13(-1.29%)
Mar 18, 2008 9.538 9.935 9.538 9.935 30,625 +0.31(+3.21%)
Mar 17, 2008 8.825 9.659 8.825 9.625 26,463 -0.03(-0.35%)
Mar 14, 2008 9.827 9.827 9.659 9.659 15,461 -0.22(-2.18%)
Mar 13, 2008 9.585 9.901 9.585 9.874 41,764 +0.06(+0.62%)
Mar 12, 2008 9.854 10.01 9.814 9.814 26,165 -0.06(-0.61%)
Mar 11, 2008 9.753 9.874 9.670 9.874 33,599 +0.30(+3.16%)
Mar 10, 2008 9.693 9.693 9.551 9.572 44,006 -0.04(-0.42%)
Mar 07, 2008 9.444 9.672 9.444 9.612 151,983 -0.06(-0.63%)
Mar 06, 2008 9.760 9.787 9.672 9.672 11,150 -0.17(-1.78%)
Mar 05, 2008 9.847 9.935 9.773 9.847 40,289 +0.03(+0.34%)
Mar 04, 2008 9.753 9.861 9.753 9.814 31,369 -0.05(-0.48%)
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.