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 +0.27 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 28, 2010 9.468 9.546 9.438 9.468 102,743 -0.04(-0.45%)
May 27, 2010 9.403 9.510 9.395 9.510 96,501 +0.22(+2.39%)
May 26, 2010 9.318 9.411 9.261 9.288 52,307 -0.02(-0.24%)
May 25, 2010 9.154 9.311 9.097 9.311 122,598 -0.04(-0.46%)
May 24, 2010 9.368 9.468 9.354 9.354 40,270 -0.08(-0.80%)
May 21, 2010 9.297 9.434 9.197 9.429 94,801 +0.05(+0.50%)
May 20, 2010 9.419 9.545 9.382 9.382 136,210 -0.33(-3.37%)
May 19, 2010 9.713 9.760 9.596 9.710 77,271 -0.05(-0.51%)
May 18, 2010 9.931 9.931 9.753 9.760 33,484 -0.09(-0.96%)
May 17, 2010 9.831 9.859 9.724 9.854 31,717 +0.04(+0.38%)
May 14, 2010 9.817 9.909 9.765 9.817 70,205 -0.16(-1.57%)
May 13, 2010 10.01 10.05 9.966 9.973 47,474 -0.07(-0.71%)
May 12, 2010 9.988 10.05 9.952 10.04 57,112 +0.11(+1.08%)
May 11, 2010 9.972 10.02 9.938 9.938 63,159 +0.03(+0.29%)
May 10, 2010 9.916 9.916 9.840 9.909 187,588 +0.33(+3.50%)
May 07, 2010 9.646 9.709 9.532 9.574 179,211 -0.14(-1.39%)
May 06, 2010 9.952 9.952 0.1069 9.710 1,544 -0.26(-2.64%)
May 05, 2010 10.01 10.03 9.938 9.973 43,786 -0.08(-0.78%)
May 04, 2010 10.15 10.15 10.02 10.05 111,186 -0.19(-1.89%)
May 03, 2010 10.14 10.25 10.13 10.25 20,828 +0.10(+1.00%)
Apr 30, 2010 10.27 10.27 10.14 10.14 48,363 -0.10(-0.97%)
Apr 29, 2010 10.21 10.26 10.19 10.24 64,131 +0.09(+0.84%)
Apr 28, 2010 10.12 10.17 10.10 10.16 51,929 +0.05(+0.49%)
Apr 27, 2010 10.27 10.30 10.09 10.11 60,839 -0.18(-1.73%)
Apr 26, 2010 10.30 10.35 10.29 10.29 66,962 -0.05(-0.48%)
Apr 23, 2010 10.29 10.34 10.24 10.34 59,112 +0.05(+0.49%)
Apr 22, 2010 10.19 10.29 10.14 10.29 93,504 +0.03(+0.28%)
Apr 21, 2010 10.27 10.27 10.21 10.26 57,557 +0.01(+0.07%)
Apr 20, 2010 10.22 10.25 10.20 10.25 54,699 +0.09(+0.91%)
Apr 19, 2010 10.08 10.16 10.08 10.16 32,716 +0.02(+0.21%)
Apr 16, 2010 10.19 10.22 10.09 10.14 67,818 -0.09(-0.91%)
Apr 15, 2010 10.17 10.24 10.17 10.23 52,453 +0.02(+0.21%)
Apr 14, 2010 10.16 10.21 10.14 10.21 47,349 +0.07(+0.70%)
Apr 13, 2010 10.11 10.14 10.08 10.14 66,656 +0.01(+0.14%)
Apr 12, 2010 10.16 10.16 10.05 10.12 75,050 -0.01(-0.07%)
Apr 09, 2010 10.04 10.13 10.04 10.13 33,795 +0.08(+0.78%)
Apr 08, 2010 10.02 10.06 10.00 10.05 67,307 -0.01(-0.07%)
Apr 07, 2010 10.12 10.12 10.02 10.06 113,836 -0.06(-0.63%)
Apr 06, 2010 10.07 10.12 10.04 10.12 102,941 +0.03(+0.30%)
Apr 05, 2010 10.09 10.10 10.04 10.09 53,256 +0.06(+0.63%)
Apr 01, 2010 10.04 10.03 10.03 10.03 39,164 +0.04(+0.43%)
Mar 31, 2010 9.988 10.02 9.956 9.988 48,306 -0.02(-0.21%)
Mar 30, 2010 10.01 10.03 9.983 10.01 46,587 +0.02(+0.21%)
Mar 29, 2010 9.945 9.988 9.935 9.988 54,851 +0.07(+0.72%)
Mar 26, 2010 9.938 9.945 9.888 9.916 55,647 +0.00(+0.00%)
Mar 25, 2010 10.00 10.00 9.904 9.916 48,260 -0.04(-0.36%)
Mar 24, 2010 10.02 10.03 9.938 9.952 30,403 -0.08(-0.78%)
Mar 23, 2010 9.995 10.03 9.945 10.03 60,000 +0.08(+0.77%)
Mar 22, 2010 9.939 9.973 9.854 9.953 65,069 +0.02(+0.21%)
Mar 19, 2010 9.975 9.982 9.890 9.932 35,037 -0.01(-0.07%)
Mar 18, 2010 9.968 9.968 9.925 9.939 48,461 +0.00(+0.00%)
Mar 17, 2010 9.925 9.960 9.911 9.939 65,838 +0.05(+0.50%)
Mar 16, 2010 9.854 9.890 9.812 9.890 31,357 +0.06(+0.65%)
Mar 15, 2010 9.784 9.833 9.776 9.826 78,317 +0.02(+0.22%)
Mar 12, 2010 9.840 9.840 9.769 9.805 42,360 +0.03(+0.29%)
Mar 11, 2010 9.706 9.791 9.706 9.776 56,542 +0.04(+0.36%)
Mar 10, 2010 9.713 9.755 9.706 9.741 57,339 +0.00(+0.00%)
Mar 09, 2010 9.684 9.755 9.684 9.741 40,375 +0.01(+0.07%)
Mar 08, 2010 9.734 9.741 9.713 9.734 77,032 +0.03(+0.29%)
Mar 05, 2010 9.663 9.713 9.642 9.706 56,835 +0.09(+0.96%)
Mar 04, 2010 9.621 9.633 9.571 9.614 75,352 +0.01(+0.15%)
Mar 03, 2010 9.605 9.642 9.585 9.599 30,640 +0.01(+0.15%)
Mar 02, 2010 9.585 9.607 9.564 9.585 39,908 +0.05(+0.53%)
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.