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 )

46.00 +0.25 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jun 30, 2004 9.363 9.430 9.296 9.403 122,527 +0.01(+0.07%)
Jun 29, 2004 9.369 9.396 9.322 9.396 144,492 +0.03(+0.29%)
Jun 28, 2004 9.343 9.423 9.289 9.369 187,377 +0.05(+0.57%)
Jun 25, 2004 9.289 9.336 9.282 9.316 167,952 +0.00(+0.00%)
Jun 24, 2004 9.343 9.389 9.309 9.316 208,894 -0.02(-0.22%)
Jun 23, 2004 9.269 9.336 9.242 9.336 187,825 +0.07(+0.79%)
Jun 22, 2004 9.269 9.336 9.236 9.262 250,433 -0.01(-0.07%)
Jun 21, 2004 9.289 9.329 9.269 9.269 168,250 -0.02(-0.22%)
Jun 18, 2004 9.289 9.369 9.262 9.289 135,676 -0.03(-0.36%)
Jun 17, 2004 9.336 9.356 9.249 9.322 180,503 -0.01(-0.14%)
Jun 16, 2004 9.302 9.436 9.302 9.336 278,973 +0.01(+0.07%)
Jun 15, 2004 9.369 9.403 9.276 9.329 208,445 +0.06(+0.65%)
Jun 14, 2004 9.296 9.322 9.236 9.269 113,711 -0.03(-0.29%)
Jun 10, 2004 9.289 9.329 9.269 9.296 107,435 +0.04(+0.43%)
Jun 09, 2004 9.343 9.383 9.242 9.256 100,860 -0.11(-1.14%)
Jun 08, 2004 9.409 9.430 9.349 9.363 171,837 -0.05(-0.50%)
Jun 07, 2004 9.369 9.409 9.302 9.409 205,158 +0.05(+0.50%)
Jun 04, 2004 9.343 9.363 9.249 9.363 138,665 +0.05(+0.50%)
Jun 03, 2004 9.242 9.336 9.215 9.316 161,227 +0.06(+0.65%)
Jun 02, 2004 9.202 9.296 9.169 9.256 137,170 +0.05(+0.58%)
Jun 01, 2004 9.215 9.222 9.075 9.202 109,079 -0.01(-0.07%)
May 28, 2004 9.162 9.222 9.122 9.209 105,194 +0.07(+0.81%)
May 27, 2004 9.195 9.202 9.082 9.135 211,284 +0.04(+0.44%)
May 26, 2004 9.108 9.162 9.075 9.095 209,342 -0.01(-0.07%)
May 25, 2004 8.948 9.122 8.887 9.102 261,939 +0.12(+1.34%)
May 24, 2004 9.202 9.202 8.934 8.981 206,951 -0.11(-1.25%)
May 21, 2004 8.981 9.175 8.867 9.095 349,053 +0.19(+2.18%)
May 20, 2004 8.754 8.934 8.747 8.901 214,721 +0.09(+1.06%)
May 19, 2004 8.834 8.981 8.774 8.807 233,847 +0.05(+0.61%)
May 18, 2004 8.787 8.787 8.700 8.754 197,687 -0.01(-0.08%)
May 17, 2004 8.747 8.854 8.653 8.760 157,044 -0.03(-0.38%)
May 14, 2004 8.747 8.814 8.687 8.794 145,986 +0.03(+0.38%)
May 13, 2004 8.720 8.834 8.566 8.760 186,779 +0.03(+0.38%)
May 12, 2004 8.633 8.767 8.232 8.727 382,972 -0.03(-0.31%)
May 11, 2004 8.800 8.887 8.713 8.754 151,814 -0.01(-0.15%)
May 10, 2004 8.874 8.934 8.707 8.767 177,216 -0.22(-2.46%)
May 07, 2004 9.175 9.202 8.914 8.988 132,090 -0.21(-2.26%)
May 06, 2004 9.236 9.236 9.108 9.195 108,630 -0.05(-0.58%)
May 05, 2004 9.256 9.269 9.215 9.249 109,975 +0.03(+0.36%)
May 04, 2004 9.189 9.262 9.182 9.215 108,481 +0.00(+0.00%)
May 03, 2004 9.142 9.222 9.128 9.215 63,355 +0.09(+1.03%)
Apr 30, 2004 9.155 9.189 9.068 9.122 135,975 -0.01(-0.07%)
Apr 29, 2004 9.222 9.269 9.048 9.128 129,849 -0.11(-1.16%)
Apr 28, 2004 9.262 9.262 9.148 9.236 100,412 -0.05(-0.50%)
Apr 27, 2004 9.269 9.316 9.202 9.282 262,088 +0.03(+0.36%)
Apr 26, 2004 9.276 9.329 9.175 9.249 205,009 -0.01(-0.14%)
Apr 23, 2004 9.349 9.383 9.236 9.262 174,078 -0.09(-1.00%)
Apr 22, 2004 9.256 9.463 9.249 9.356 196,491 +0.06(+0.65%)
Apr 21, 2004 9.336 9.336 9.215 9.296 174,078 -0.01(-0.07%)
Apr 20, 2004 9.403 9.436 9.269 9.302 124,469 -0.10(-1.07%)
Apr 19, 2004 9.463 9.490 9.383 9.403 89,803 -0.05(-0.57%)
Apr 16, 2004 9.396 9.523 9.376 9.456 125,964 +0.05(+0.57%)
Apr 15, 2004 9.409 9.476 9.349 9.403 179,905 -0.03(-0.35%)
Apr 14, 2004 9.597 9.597 9.383 9.436 126,113 -0.16(-1.67%)
Apr 13, 2004 9.724 9.724 9.503 9.597 145,687 -0.13(-1.31%)
Apr 12, 2004 9.644 9.737 9.644 9.724 115,653 +0.09(+0.97%)
Apr 08, 2004 9.584 9.691 9.584 9.630 160,480 +0.02(+0.21%)
Apr 07, 2004 9.617 9.691 9.584 9.610 104,148 -0.04(-0.42%)
Apr 06, 2004 9.717 9.758 9.590 9.650 160,032 -0.05(-0.55%)
Apr 05, 2004 9.804 9.818 9.610 9.704 139,860 -0.07(-0.68%)
Apr 02, 2004 9.804 9.865 9.758 9.771 216,365 +0.03(+0.27%)
Apr 01, 2004 9.637 9.751 9.630 9.744 179,158 +0.09(+0.97%)
Mar 31, 2004 9.617 9.691 9.604 9.650 228,468 +0.01(+0.07%)
Mar 30, 2004 9.590 9.657 9.550 9.644 250,284 +0.07(+0.70%)
Mar 29, 2004 9.570 9.650 9.523 9.577 119,688 +0.03(+0.28%)
Mar 26, 2004 9.537 9.570 9.517 9.550 214,572 +0.00(+0.00%)
Mar 25, 2004 9.436 9.550 9.416 9.550 293,916 +0.09(+0.99%)
Mar 24, 2004 9.430 9.470 9.383 9.456 263,433 -0.02(-0.21%)
Mar 23, 2004 9.483 9.530 9.416 9.476 244,606 -0.01(-0.07%)
Mar 22, 2004 9.537 9.557 9.423 9.483 210,537 -0.09(-0.91%)
Mar 19, 2004 9.590 9.630 9.557 9.570 165,561 -0.03(-0.28%)
Mar 18, 2004 9.624 9.637 9.490 9.597 183,043 -0.04(-0.42%)
Mar 17, 2004 9.624 9.664 9.577 9.637 171,687 +0.05(+0.49%)
Mar 16, 2004 9.557 9.664 9.530 9.590 390,742 +0.04(+0.42%)
Mar 15, 2004 9.657 9.677 9.510 9.550 184,239 -0.08(-0.83%)
Mar 12, 2004 9.597 9.677 9.570 9.630 167,952 +0.05(+0.56%)
Mar 11, 2004 9.671 9.717 9.537 9.577 215,319 -0.11(-1.17%)
Mar 10, 2004 9.771 9.771 9.664 9.691 223,238 -0.05(-0.55%)
Mar 09, 2004 9.784 9.791 9.711 9.744 201,273 -0.04(-0.41%)
Mar 08, 2004 9.804 9.858 9.764 9.784 269,858 +0.01(+0.14%)
Mar 05, 2004 9.717 9.798 9.704 9.771 155,251 +0.01(+0.07%)
Mar 04, 2004 9.764 9.784 9.711 9.764 175,273 +0.04(+0.41%)
Mar 03, 2004 9.731 9.758 9.664 9.724 187,377 -0.01(-0.07%)
Mar 02, 2004 9.798 9.804 9.684 9.731 265,674 -0.03(-0.34%)
Mar 01, 2004 9.751 9.824 9.717 9.764 177,515 -0.02(-0.21%)
Feb 27, 2004 9.704 9.818 9.684 9.784 207,549 +0.07(+0.69%)
Feb 26, 2004 9.697 9.751 9.650 9.717 190,813 +0.02(+0.21%)
Feb 25, 2004 9.584 9.697 9.584 9.697 129,400 +0.11(+1.19%)
Feb 24, 2004 9.671 9.697 9.550 9.584 284,651 -0.12(-1.24%)
Feb 23, 2004 9.798 9.824 9.657 9.704 431,833 -0.12(-1.23%)
Feb 20, 2004 9.845 9.865 9.778 9.824 253,571 -0.01(-0.14%)
Feb 19, 2004 9.898 9.938 9.838 9.838 395,374 -0.05(-0.47%)
Feb 18, 2004 9.938 9.945 9.878 9.885 268,065 -0.05(-0.47%)
Feb 17, 2004 9.931 9.952 9.878 9.931 458,132 +0.07(+0.68%)
Feb 13, 2004 9.925 9.938 9.858 9.865 241,916 -0.05(-0.54%)
Feb 12, 2004 9.931 9.931 9.871 9.918 238,479 +0.01(+0.14%)
Feb 11, 2004 9.858 9.918 9.824 9.905 262,686 +0.05(+0.48%)
Feb 10, 2004 9.838 9.865 9.784 9.858 180,802 +0.03(+0.34%)
Feb 09, 2004 9.871 9.905 9.791 9.824 154,802 +0.02(+0.20%)
Feb 06, 2004 9.737 9.804 9.711 9.804 189,020 +0.09(+0.96%)
Feb 05, 2004 9.758 9.771 9.704 9.711 165,411 +0.01(+0.07%)
Feb 04, 2004 9.764 9.791 9.664 9.704 302,283 -0.06(-0.62%)
Feb 03, 2004 9.771 9.818 9.731 9.764 257,755 +0.01(+0.07%)
Feb 02, 2004 9.778 9.818 9.717 9.758 232,054 +0.01(+0.14%)
Jan 30, 2004 9.671 9.758 9.671 9.744 170,342 +0.00(+0.00%)
Jan 29, 2004 9.717 9.758 9.650 9.744 250,134 +0.02(+0.21%)
Jan 28, 2004 9.724 9.804 9.677 9.724 283,605 -0.02(-0.21%)
Jan 27, 2004 9.804 9.831 9.704 9.744 358,466 -0.09(-0.95%)
Jan 26, 2004 9.778 9.851 9.764 9.838 299,594 +0.05(+0.55%)
Jan 23, 2004 9.811 9.871 9.778 9.784 286,594 -0.02(-0.20%)
Jan 22, 2004 9.865 9.865 9.771 9.804 277,628 -0.01(-0.14%)
Jan 21, 2004 9.791 9.838 9.737 9.818 259,399 +0.05(+0.48%)
Jan 20, 2004 9.838 9.871 9.717 9.771 222,790 +0.03(+0.27%)
Jan 16, 2004 9.717 9.838 9.691 9.744 195,445 +0.02(+0.21%)
Jan 15, 2004 9.650 9.731 9.637 9.724 213,376 +0.04(+0.41%)
Jan 14, 2004 9.671 9.684 9.617 9.684 228,319 +0.02(+0.21%)
Jan 13, 2004 9.737 9.758 9.610 9.664 193,503 -0.07(-0.76%)
Jan 12, 2004 9.804 9.885 9.711 9.737 217,411 -0.05(-0.48%)
Jan 09, 2004 9.737 9.798 9.737 9.784 175,722 -0.01(-0.14%)
Jan 08, 2004 9.804 9.851 9.744 9.798 230,411 +0.01(+0.07%)
Jan 07, 2004 9.838 9.865 9.784 9.791 235,939 -0.08(-0.81%)
Jan 06, 2004 9.838 9.925 9.737 9.871 251,928 +0.01(+0.14%)
Jan 05, 2004 9.771 9.871 9.724 9.858 296,904 +0.15(+1.59%)
Jan 02, 2004 9.671 9.818 9.637 9.704 138,366 +0.05(+0.55%)
Dec 31, 2003 9.671 9.704 9.577 9.650 264,629 +0.03(+0.28%)
Dec 30, 2003 9.697 9.697 9.570 9.624 282,858 -0.03(-0.28%)
Dec 29, 2003 9.563 9.697 9.510 9.650 394,029 +0.17(+1.76%)
Dec 26, 2003 9.430 9.496 9.383 9.483 151,366 +0.05(+0.57%)
Dec 24, 2003 9.450 9.450 9.349 9.430 122,228 -0.03(-0.28%)
Dec 23, 2003 9.329 9.503 9.316 9.456 416,891 +0.09(+1.00%)
Dec 22, 2003 9.329 9.363 9.329 9.363 298,847 +0.03(+0.29%)
Dec 19, 2003 9.329 9.363 9.236 9.336 231,905 +0.02(+0.22%)
Dec 18, 2003 9.329 9.343 9.289 9.316 328,731 +0.02(+0.22%)
Dec 17, 2003 9.269 9.309 9.215 9.296 317,076 +0.00(+0.00%)
Dec 16, 2003 9.169 9.296 9.148 9.296 416,742 +0.14(+1.54%)
Dec 15, 2003 9.369 9.369 9.155 9.155 398,064 -0.15(-1.58%)
Dec 12, 2003 9.289 9.349 9.249 9.302 167,354 +0.03(+0.36%)
Dec 11, 2003 9.142 9.336 9.142 9.269 251,778 +0.11(+1.17%)
Dec 10, 2003 9.262 9.262 9.142 9.162 162,871 -0.09(-0.94%)
Dec 09, 2003 9.289 9.302 9.215 9.249 152,561 -0.04(-0.43%)
Dec 08, 2003 9.316 9.329 9.269 9.289 291,375 -0.03(-0.29%)
Dec 05, 2003 9.389 9.389 9.209 9.316 155,101 -0.11(-1.14%)
Dec 04, 2003 9.389 9.450 9.389 9.423 127,906 +0.03(+0.28%)
Dec 03, 2003 9.336 9.470 9.336 9.396 119,837 +0.05(+0.50%)
Dec 02, 2003 9.389 9.490 9.336 9.349 143,595 -0.09(-0.92%)
Dec 01, 2003 9.430 9.436 9.302 9.436 156,894 -0.15(-1.54%)
Nov 28, 2003 9.436 9.604 9.423 9.584 60,217 +0.11(+1.20%)
Nov 26, 2003 9.296 9.490 9.269 9.470 197,537 +0.19(+2.02%)
Nov 25, 2003 9.155 9.289 9.155 9.282 235,790 +0.11(+1.24%)
Nov 24, 2003 9.195 9.289 9.142 9.169 239,227 +0.01(+0.15%)
Nov 21, 2003 9.202 9.356 9.169 9.155 233,399 -0.05(-0.51%)
Nov 20, 2003 9.215 9.302 9.202 9.202 190,813 -0.07(-0.72%)
Nov 19, 2003 9.316 9.363 9.269 9.269 131,791 -0.07(-0.72%)
Nov 18, 2003 9.309 9.416 9.289 9.336 120,435 +0.00(+0.00%)
Nov 17, 2003 9.369 9.470 9.242 9.336 149,423 -0.10(-1.06%)
Nov 14, 2003 9.369 9.530 9.343 9.436 71,424 +0.03(+0.28%)
Nov 13, 2003 9.416 9.503 9.369 9.409 124,469 -0.03(-0.28%)
Nov 12, 2003 9.436 9.496 9.409 9.436 107,584 +0.03(+0.36%)
Nov 11, 2003 9.470 9.470 9.383 9.403 86,366 -0.05(-0.50%)
Nov 10, 2003 9.570 9.570 9.389 9.450 95,332 -0.09(-0.91%)
Nov 07, 2003 9.517 9.517 9.409 9.537 111,171 +0.01(+0.07%)
Nov 06, 2003 9.624 9.624 9.383 9.530 66,792 -0.04(-0.42%)
Nov 05, 2003 9.430 9.570 9.403 9.570 121,331 +0.09(+0.99%)
Nov 04, 2003 9.430 9.490 9.302 9.476 109,303 +0.11(+1.14%)
Nov 03, 2003 9.470 9.470 9.336 9.369 50,654 -0.06(-0.64%)
Oct 31, 2003 9.282 9.430 9.242 9.430 91,297 +0.06(+0.64%)
Oct 30, 2003 9.336 9.403 9.336 9.369 141,504 +0.13(+1.38%)
Oct 29, 2003 9.122 9.343 9.061 9.242 166,607 +0.09(+0.95%)
Oct 28, 2003 9.001 9.169 9.001 9.155 236,537 +0.07(+0.74%)
Oct 27, 2003 9.202 9.202 9.041 9.088 127,757 -0.05(-0.51%)
Oct 24, 2003 9.236 9.236 9.122 9.135 99,366 -0.13(-1.44%)
Oct 23, 2003 9.336 9.363 9.202 9.269 121,780 -0.07(-0.72%)
Oct 22, 2003 9.369 9.403 9.202 9.336 145,837 -0.03(-0.36%)
Oct 21, 2003 9.302 9.537 9.155 9.369 111,469 +0.07(+0.72%)
Oct 20, 2003 9.302 9.403 9.302 9.302 88,906 -0.03(-0.36%)
Oct 17, 2003 9.363 9.363 9.302 9.336 56,332 +0.03(+0.36%)
Oct 16, 2003 9.403 9.537 9.269 9.302 114,010 -0.20(-2.11%)
Oct 15, 2003 9.470 9.604 9.403 9.503 84,723 -0.17(-1.73%)
Oct 14, 2003 9.791 9.871 9.711 9.671 121,331 -0.13(-1.37%)
Oct 13, 2003 9.724 9.758 9.704 9.804 87,263 +0.00(+0.00%)
Oct 10, 2003 9.704 9.804 9.704 9.804 110,573 +0.10(+1.03%)
Oct 09, 2003 9.604 9.704 9.604 9.704 87,263 +0.07(+0.69%)
Oct 08, 2003 9.570 9.671 9.570 9.637 27,493 +0.00(+0.00%)
Oct 07, 2003 9.637 9.671 9.584 9.637 48,562 -0.03(-0.35%)
Oct 06, 2003 9.704 9.737 9.704 9.671 25,252 -0.03(-0.34%)
Oct 03, 2003 9.838 9.838 9.838 9.704 51,551 +0.00(+0.00%)
Oct 02, 2003 9.570 9.704 9.570 9.704 37,654 +0.11(+1.19%)
Oct 01, 2003 9.369 9.590 9.537 9.590 80,987 +0.22(+2.36%)
Sep 30, 2003 9.403 9.436 9.302 9.369 239,227 -0.10(-1.06%)
Sep 29, 2003 9.758 9.758 9.436 9.470 230,560 -0.27(-2.75%)
Sep 26, 2003 9.704 9.704 9.704 9.737 127,159 +0.03(+0.34%)
Sep 25, 2003 9.804 9.804 9.704 9.704 91,895 -0.07(-0.68%)
Sep 24, 2003 9.704 9.804 9.704 9.771 65,298 +0.00(+0.00%)
Sep 23, 2003 9.925 9.925 9.637 9.771 82,182 -0.13(-1.28%)
Sep 22, 2003 9.965 9.965 9.965 9.898 64,700 -0.06(-0.60%)
Sep 19, 2003 9.871 9.958 9.871 9.958 35,562 +0.08(+0.81%)
Sep 18, 2003 9.771 9.931 9.838 9.878 64,252 -0.03(-0.27%)
Sep 17, 2003 10.04 10.04 9.838 9.905 127,458 -0.13(-1.27%)
Sep 16, 2003 10.04 10.04 9.824 10.03 60,068 -0.01(-0.07%)
Sep 15, 2003 10.07 10.07 10.04 10.04 12,402 -0.03(-0.27%)
Sep 12, 2003 10.04 10.09 10.04 10.07 49,907 +0.03(+0.27%)
Sep 11, 2003 10.05 10.09 10.04 10.04 53,792 -0.03(-0.27%)
Sep 10, 2003 10.04 10.09 10.04 10.07 51,700 +0.02(+0.20%)
Sep 09, 2003 10.07 10.07 10.04 10.05 46,171 -0.01(-0.07%)
Sep 08, 2003 10.05 10.11 10.04 10.05 31,528 +0.01(+0.07%)
Sep 05, 2003 10.05 10.05 10.04 10.05 38,999 -0.01(-0.07%)
Sep 04, 2003 10.05 10.05 10.04 10.05 25,401 +0.01(+0.07%)
Sep 03, 2003 10.04 10.05 10.02 10.05 96,079 +0.00(+0.00%)
Sep 02, 2003 10.05 10.05 10.04 10.05 158,090 +0.01(+0.07%)
Aug 29, 2003 10.01 10.05 10.01 10.04 177,664 +0.00(+0.00%)
Aug 28, 2003 10.04 10.05 10.04 10.04 619,360 +0.00(+0.00%)
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.