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 )

45.41 -0.00 (-0.01%)
Streaming Delayed Price Updated: 2:03 PM EDT, Sep 24, 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 29, 2009 7.601 7.675 7.566 7.675 85,051 +0.11(+1.44%)
May 28, 2009 7.587 7.614 7.483 7.566 68,027 +0.05(+0.64%)
May 27, 2009 7.690 7.690 7.511 7.518 31,977 -0.14(-1.81%)
May 26, 2009 7.469 7.677 7.435 7.656 49,773 +0.20(+2.69%)
May 22, 2009 7.511 7.531 7.441 7.455 94,923 +0.03(+0.37%)
May 21, 2009 7.469 7.490 7.386 7.428 200,969 -0.12(-1.65%)
May 20, 2009 7.663 7.697 7.552 7.552 104,807 -0.06(-0.73%)
May 19, 2009 7.621 7.649 7.561 7.607 63,591 +0.00(+0.03%)
May 18, 2009 7.491 7.621 7.489 7.605 35,664 +0.16(+2.10%)
May 15, 2009 7.518 7.538 7.421 7.448 49,536 -0.05(-0.65%)
May 14, 2009 7.490 7.563 7.490 7.497 73,193 +0.00(+0.06%)
May 13, 2009 7.656 7.656 7.469 7.492 73,328 -0.16(-2.05%)
May 12, 2009 7.746 7.746 7.607 7.649 38,974 -0.02(-0.27%)
May 11, 2009 7.746 7.746 7.655 7.670 51,802 -0.12(-1.51%)
May 08, 2009 7.663 7.787 7.663 7.787 80,699 +0.15(+1.99%)
May 07, 2009 7.746 7.767 7.580 7.635 112,347 -0.03(-0.45%)
May 06, 2009 7.739 7.739 7.607 7.670 97,475 +0.03(+0.45%)
May 05, 2009 7.690 7.690 7.588 7.635 139,507 -0.01(-0.09%)
May 04, 2009 7.524 7.656 7.524 7.642 128,577 +0.18(+2.41%)
May 01, 2009 7.476 7.497 7.400 7.462 32,011 +0.01(+0.19%)
Apr 30, 2009 7.545 7.559 7.414 7.448 76,623 +0.01(+0.19%)
Apr 29, 2009 7.407 7.524 7.372 7.435 103,733 +0.12(+1.61%)
Apr 28, 2009 7.255 7.372 7.255 7.317 44,678 -0.02(-0.28%)
Apr 27, 2009 7.365 7.410 7.300 7.338 72,929 +0.01(+0.19%)
Apr 24, 2009 7.324 7.386 7.262 7.324 84,741 +0.08(+1.15%)
Apr 23, 2009 7.248 7.248 7.137 7.241 125,552 +0.04(+0.58%)
Apr 22, 2009 7.227 7.331 7.082 7.199 124,913 -0.03(-0.48%)
Apr 21, 2009 7.096 7.241 7.082 7.234 60,893 +0.11(+1.55%)
Apr 20, 2009 7.296 7.317 7.121 7.123 105,416 -0.23(-3.10%)
Apr 17, 2009 7.338 7.379 7.282 7.352 56,662 +0.05(+0.66%)
Apr 16, 2009 7.248 7.337 7.179 7.303 222,535 +0.14(+1.93%)
Apr 15, 2009 7.103 7.171 7.054 7.165 83,835 +0.06(+0.88%)
Apr 14, 2009 7.158 7.172 7.094 7.103 42,341 -0.11(-1.53%)
Apr 13, 2009 7.241 7.276 7.144 7.213 95,848 -0.04(-0.53%)
Apr 09, 2009 7.158 7.252 7.136 7.252 55,861 +0.20(+2.90%)
Apr 08, 2009 6.999 7.047 6.960 7.047 60,154 +0.06(+0.79%)
Apr 07, 2009 7.040 7.058 6.971 6.992 47,815 -0.14(-1.94%)
Apr 06, 2009 7.116 7.130 7.013 7.130 54,718 -0.03(-0.39%)
Apr 03, 2009 7.089 7.158 7.040 7.158 94,551 +0.04(+0.58%)
Apr 02, 2009 7.040 7.193 7.040 7.116 175,848 +0.21(+3.11%)
Apr 01, 2009 6.805 6.930 6.625 6.902 42,136 +0.07(+1.01%)
Mar 31, 2009 6.812 7.006 6.768 6.833 86,497 +0.12(+1.86%)
Mar 30, 2009 6.916 7.027 6.674 6.708 119,837 -0.36(-5.09%)
Mar 26, 2009 6.999 7.068 6.896 7.068 80,372 +0.15(+2.10%)
Mar 25, 2009 6.916 7.006 6.711 6.923 80,996 +0.09(+1.32%)
Mar 24, 2009 6.937 6.999 6.819 6.833 189,929 -0.12(-1.69%)
Mar 23, 2009 6.743 6.950 6.712 6.950 108,312 +0.42(+6.38%)
Mar 20, 2009 6.622 6.664 6.513 6.533 85,239 -0.13(-1.95%)
Mar 19, 2009 6.828 6.835 6.636 6.664 216,392 -0.07(-1.02%)
Mar 18, 2009 6.479 6.773 6.410 6.732 189,351 +0.21(+3.15%)
Mar 17, 2009 6.349 6.527 6.301 6.527 90,775 +0.18(+2.92%)
Mar 16, 2009 6.396 6.520 6.342 6.342 105,362 +0.05(+0.87%)
Mar 13, 2009 6.321 6.362 6.212 6.287 0 +0.05(+0.88%)
Mar 12, 2009 5.999 6.253 5.958 6.232 55,091 +0.20(+3.29%)
Mar 11, 2009 6.068 6.095 5.951 6.034 37,549 +0.06(+1.03%)
Mar 10, 2009 5.746 5.979 5.746 5.972 98,176 +0.32(+5.57%)
Mar 09, 2009 5.691 5.773 5.637 5.657 98,727 -0.10(-1.67%)
Mar 06, 2009 5.746 5.855 5.603 5.753 0 +0.03(+0.48%)
Mar 05, 2009 5.924 5.924 5.677 5.725 91,960 -0.25(-4.24%)
Mar 04, 2009 5.931 6.074 5.897 5.979 85,971 -0.03(-0.57%)
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.