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 )

40.78 -0.13 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 10.26 10.30 10.16 10.24 249,341 +0.03(+0.28%)
Dec 30, 2003 10.29 10.29 10.16 10.21 266,518 -0.03(-0.28%)
Dec 29, 2003 10.15 10.29 10.09 10.24 371,267 +0.18(+1.76%)
Dec 26, 2003 10.01 10.08 9.958 10.06 142,621 +0.06(+0.57%)
Dec 24, 2003 10.03 10.03 9.922 10.01 115,167 -0.03(-0.28%)
Dec 23, 2003 9.901 10.09 9.887 10.04 392,808 +0.10(+1.00%)
Dec 22, 2003 9.901 9.937 9.901 9.937 281,583 +0.03(+0.29%)
Dec 19, 2003 9.901 9.937 9.802 9.908 218,508 +0.02(+0.22%)
Dec 18, 2003 9.901 9.915 9.859 9.887 309,741 +0.02(+0.22%)
Dec 17, 2003 9.837 9.880 9.780 9.866 298,759 +0.00(+0.00%)
Dec 16, 2003 9.731 9.866 9.709 9.866 392,667 +0.15(+1.54%)
Dec 15, 2003 9.944 9.944 9.716 9.716 375,068 -0.16(-1.58%)
Dec 12, 2003 9.859 9.922 9.816 9.873 157,686 +0.04(+0.36%)
Dec 11, 2003 9.702 9.908 9.702 9.837 237,233 +0.11(+1.17%)
Dec 10, 2003 9.830 9.830 9.702 9.724 153,462 -0.09(-0.94%)
Dec 09, 2003 9.859 9.873 9.780 9.816 143,748 -0.04(-0.43%)
Dec 08, 2003 9.887 9.901 9.837 9.859 274,543 -0.03(-0.29%)
Dec 05, 2003 9.965 9.965 9.773 9.887 146,141 -0.11(-1.14%)
Dec 04, 2003 9.965 10.03 9.965 10.00 120,517 +0.03(+0.28%)
Dec 03, 2003 9.908 10.05 9.908 9.972 112,914 +0.05(+0.50%)
Dec 02, 2003 9.965 10.07 9.908 9.922 135,300 -0.09(-0.92%)
Dec 01, 2003 10.01 10.01 9.873 10.01 147,831 -0.16(-1.54%)
Nov 28, 2003 10.01 10.19 10.00 10.17 56,739 +0.12(+1.20%)
Nov 26, 2003 9.866 10.07 9.837 10.05 186,126 +0.20(+2.02%)
Nov 25, 2003 9.716 9.859 9.716 9.851 222,169 +0.12(+1.24%)
Nov 24, 2003 9.759 9.859 9.702 9.731 225,407 +0.01(+0.15%)
Nov 21, 2003 9.766 9.930 9.731 9.716 219,916 -0.05(-0.51%)
Nov 20, 2003 9.780 9.873 9.766 9.766 179,790 -0.07(-0.72%)
Nov 19, 2003 9.887 9.937 9.837 9.837 124,178 -0.07(-0.72%)
Nov 18, 2003 9.880 9.993 9.859 9.908 113,478 +0.00(+0.00%)
Nov 17, 2003 9.944 10.05 9.809 9.908 140,791 -0.11(-1.06%)
Nov 14, 2003 9.944 10.11 9.915 10.01 67,298 +0.03(+0.28%)
Nov 13, 2003 9.993 10.09 9.944 9.986 117,279 -0.03(-0.28%)
Nov 12, 2003 10.01 10.08 9.986 10.01 101,369 +0.04(+0.36%)
Nov 11, 2003 10.05 10.05 9.958 9.979 81,377 -0.05(-0.50%)
Nov 10, 2003 10.16 10.16 9.965 10.03 89,825 -0.09(-0.91%)
Nov 07, 2003 10.10 10.10 9.986 10.12 104,748 +0.01(+0.07%)
Nov 06, 2003 10.21 10.21 9.958 10.11 62,933 -0.04(-0.42%)
Nov 05, 2003 10.01 10.16 9.979 10.16 114,322 +0.10(+0.99%)
Nov 04, 2003 10.01 10.07 9.873 10.06 102,989 +0.11(+1.14%)
Nov 03, 2003 10.05 10.05 9.908 9.944 47,728 -0.06(-0.64%)
Oct 31, 2003 9.851 10.01 9.809 10.01 86,023 +0.06(+0.64%)
Oct 30, 2003 9.908 9.979 9.908 9.944 133,329 +0.13(+1.38%)
Oct 29, 2003 9.681 9.915 9.617 9.809 156,982 +0.09(+0.95%)
Oct 28, 2003 9.553 9.731 9.553 9.716 222,873 +0.07(+0.74%)
Oct 27, 2003 9.766 9.766 9.596 9.645 120,376 -0.05(-0.51%)
Oct 24, 2003 9.802 9.802 9.681 9.695 93,626 -0.14(-1.44%)
Oct 23, 2003 9.908 9.937 9.766 9.837 114,745 -0.07(-0.72%)
Oct 22, 2003 9.944 9.979 9.766 9.908 137,412 -0.04(-0.36%)
Oct 21, 2003 9.873 10.12 9.716 9.944 105,030 +0.07(+0.72%)
Oct 20, 2003 9.873 9.979 9.873 9.873 83,771 -0.04(-0.36%)
Oct 17, 2003 9.937 9.937 9.873 9.908 53,078 +0.04(+0.36%)
Oct 16, 2003 9.979 10.12 9.837 9.873 107,424 -0.21(-2.11%)
Oct 15, 2003 10.05 10.19 9.979 10.09 79,828 -0.18(-1.73%)
Oct 14, 2003 10.39 10.48 10.31 10.26 114,322 -0.14(-1.36%)
Oct 13, 2003 10.32 10.36 10.30 10.41 82,222 +0.00(+0.00%)
Oct 10, 2003 10.30 10.41 10.30 10.41 104,185 +0.11(+1.03%)
Oct 09, 2003 10.19 10.30 10.19 10.30 82,222 +0.07(+0.69%)
Oct 08, 2003 10.16 10.26 10.16 10.23 25,905 +0.00(+0.00%)
Oct 07, 2003 10.23 10.26 10.17 10.23 45,757 -0.04(-0.35%)
Oct 06, 2003 10.30 10.33 10.30 10.26 23,793 -0.04(-0.34%)
Oct 03, 2003 10.44 10.44 10.44 10.30 48,573 +0.00(+0.00%)
Oct 02, 2003 10.16 10.30 10.16 10.30 35,479 +0.12(+1.19%)
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.