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 )

41.63 +0.11 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, May 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 9.937 10.01 9.866 9.979 115,449 +0.01(+0.07%)
Jun 29, 2004 9.944 9.972 9.894 9.972 136,145 +0.03(+0.29%)
Jun 28, 2004 9.915 10.00 9.859 9.944 176,552 +0.06(+0.57%)
Jun 25, 2004 9.859 9.908 9.851 9.887 158,249 +0.00(+0.00%)
Jun 24, 2004 9.915 9.965 9.880 9.887 196,826 -0.02(-0.22%)
Jun 23, 2004 9.837 9.908 9.809 9.908 176,975 +0.08(+0.79%)
Jun 22, 2004 9.837 9.908 9.802 9.830 235,966 -0.01(-0.07%)
Jun 21, 2004 9.859 9.901 9.837 9.837 158,531 -0.02(-0.22%)
Jun 18, 2004 9.859 9.944 9.830 9.859 127,838 -0.04(-0.36%)
Jun 17, 2004 9.908 9.930 9.816 9.894 170,076 -0.01(-0.14%)
Jun 16, 2004 9.873 10.01 9.873 9.908 262,857 +0.01(+0.07%)
Jun 15, 2004 9.944 9.979 9.844 9.901 196,404 +0.06(+0.65%)
Jun 14, 2004 9.866 9.894 9.802 9.837 107,142 -0.03(-0.29%)
Jun 10, 2004 9.859 9.901 9.837 9.866 101,229 +0.04(+0.43%)
Jun 09, 2004 9.915 9.958 9.809 9.823 95,034 -0.11(-1.14%)
Jun 08, 2004 9.986 10.01 9.922 9.937 161,910 -0.05(-0.50%)
Jun 07, 2004 9.944 9.986 9.873 9.986 193,306 +0.05(+0.50%)
Jun 04, 2004 9.915 9.937 9.816 9.937 130,654 +0.05(+0.50%)
Jun 03, 2004 9.809 9.908 9.780 9.887 151,914 +0.06(+0.65%)
Jun 02, 2004 9.766 9.866 9.731 9.823 129,246 +0.06(+0.58%)
Jun 01, 2004 9.780 9.788 9.631 9.766 102,777 -0.01(-0.07%)
May 28, 2004 9.724 9.788 9.681 9.773 99,117 +0.08(+0.81%)
May 27, 2004 9.759 9.766 9.638 9.695 199,079 +0.04(+0.44%)
May 26, 2004 9.667 9.724 9.631 9.653 197,249 -0.01(-0.07%)
May 25, 2004 9.496 9.681 9.432 9.660 246,807 +0.13(+1.34%)
May 24, 2004 9.766 9.766 9.482 9.532 194,996 -0.12(-1.25%)
May 21, 2004 9.532 9.738 9.411 9.653 328,889 +0.21(+2.18%)
May 20, 2004 9.290 9.482 9.283 9.447 202,317 +0.10(+1.06%)
May 19, 2004 9.376 9.532 9.312 9.347 220,338 +0.06(+0.61%)
May 18, 2004 9.326 9.326 9.233 9.290 186,267 -0.01(-0.08%)
May 17, 2004 9.283 9.397 9.184 9.297 147,972 -0.04(-0.38%)
May 14, 2004 9.283 9.354 9.219 9.333 137,553 +0.04(+0.38%)
May 13, 2004 9.255 9.376 9.091 9.297 175,989 +0.04(+0.38%)
May 12, 2004 9.162 9.305 8.736 9.262 360,848 -0.03(-0.31%)
May 11, 2004 9.340 9.432 9.248 9.290 143,044 -0.01(-0.15%)
May 10, 2004 9.418 9.482 9.241 9.305 166,978 -0.23(-2.46%)
May 07, 2004 9.738 9.766 9.461 9.539 124,459 -0.22(-2.26%)
May 06, 2004 9.802 9.802 9.667 9.759 102,355 -0.06(-0.58%)
May 05, 2004 9.823 9.837 9.780 9.816 103,622 +0.04(+0.36%)
May 04, 2004 9.752 9.830 9.745 9.780 102,214 +0.00(+0.00%)
May 03, 2004 9.702 9.788 9.688 9.780 59,695 +0.10(+1.03%)
Apr 30, 2004 9.716 9.752 9.624 9.681 128,120 -0.01(-0.07%)
Apr 29, 2004 9.788 9.837 9.603 9.688 122,347 -0.11(-1.16%)
Apr 28, 2004 9.830 9.830 9.709 9.802 94,611 -0.05(-0.50%)
Apr 27, 2004 9.837 9.887 9.766 9.851 246,948 +0.04(+0.36%)
Apr 26, 2004 9.844 9.901 9.738 9.816 193,166 -0.01(-0.14%)
Apr 23, 2004 9.922 9.958 9.802 9.830 164,022 -0.10(-1.00%)
Apr 22, 2004 9.823 10.04 9.816 9.930 185,140 +0.06(+0.65%)
Apr 21, 2004 9.908 9.908 9.780 9.866 164,022 -0.01(-0.07%)
Apr 20, 2004 9.979 10.01 9.837 9.873 117,279 -0.11(-1.07%)
Apr 19, 2004 10.04 10.07 9.958 9.979 84,615 -0.06(-0.57%)
Apr 16, 2004 9.972 10.11 9.951 10.04 118,687 +0.06(+0.57%)
Apr 15, 2004 9.986 10.06 9.922 9.979 169,513 -0.04(-0.35%)
Apr 14, 2004 10.19 10.19 9.958 10.01 118,828 -0.17(-1.67%)
Apr 13, 2004 10.32 10.32 10.09 10.19 137,271 -0.13(-1.31%)
Apr 12, 2004 10.23 10.33 10.23 10.32 108,972 +0.10(+0.97%)
Apr 08, 2004 10.17 10.28 10.17 10.22 151,210 +0.02(+0.21%)
Apr 07, 2004 10.21 10.28 10.17 10.20 98,131 -0.04(-0.42%)
Apr 06, 2004 10.31 10.36 10.18 10.24 150,787 -0.06(-0.55%)
Apr 05, 2004 10.41 10.42 10.20 10.30 131,780 -0.07(-0.68%)
Apr 02, 2004 10.41 10.47 10.36 10.37 203,866 +0.03(+0.27%)
Apr 01, 2004 10.23 10.35 10.22 10.34 168,809 +0.10(+0.97%)
Mar 31, 2004 10.21 10.28 10.19 10.24 215,270 +0.01(+0.07%)
Mar 30, 2004 10.18 10.25 10.14 10.23 235,825 +0.07(+0.70%)
Mar 29, 2004 10.16 10.24 10.11 10.16 112,774 +0.03(+0.28%)
Mar 26, 2004 10.12 10.16 10.10 10.14 202,176 +0.00(+0.00%)
Mar 25, 2004 10.01 10.14 9.993 10.14 276,937 +0.10(+0.99%)
Mar 24, 2004 10.01 10.05 9.958 10.04 248,215 -0.02(-0.21%)
Mar 23, 2004 10.06 10.11 9.993 10.06 230,475 -0.01(-0.07%)
Mar 22, 2004 10.12 10.14 10.00 10.06 198,375 -0.09(-0.91%)
Mar 19, 2004 10.18 10.22 10.14 10.16 155,997 -0.03(-0.28%)
Mar 18, 2004 10.21 10.23 10.07 10.19 172,469 -0.04(-0.42%)
Mar 17, 2004 10.21 10.26 10.16 10.23 161,769 +0.05(+0.49%)
Mar 16, 2004 10.14 10.26 10.11 10.18 368,170 +0.04(+0.42%)
Mar 15, 2004 10.25 10.27 10.09 10.14 173,596 -0.09(-0.83%)
Mar 12, 2004 10.19 10.27 10.16 10.22 158,249 +0.06(+0.56%)
Mar 11, 2004 10.26 10.31 10.12 10.16 202,880 -0.12(-1.17%)
Mar 10, 2004 10.37 10.37 10.26 10.28 210,342 -0.06(-0.55%)
Mar 09, 2004 10.38 10.39 10.31 10.34 189,646 -0.04(-0.41%)
Mar 08, 2004 10.41 10.46 10.36 10.38 254,269 +0.01(+0.14%)
Mar 05, 2004 10.31 10.40 10.30 10.37 146,282 +0.01(+0.07%)
Mar 04, 2004 10.36 10.38 10.31 10.36 165,148 +0.04(+0.41%)
Mar 03, 2004 10.33 10.36 10.26 10.32 176,552 -0.01(-0.07%)
Mar 02, 2004 10.40 10.41 10.28 10.33 250,327 -0.04(-0.34%)
Mar 01, 2004 10.35 10.43 10.31 10.36 167,260 -0.02(-0.21%)
Feb 27, 2004 10.30 10.42 10.28 10.38 195,559 +0.07(+0.69%)
Feb 26, 2004 10.29 10.35 10.24 10.31 179,790 +0.02(+0.21%)
Feb 25, 2004 10.17 10.29 10.17 10.29 121,925 +0.12(+1.19%)
Feb 24, 2004 10.26 10.29 10.14 10.17 268,208 -0.13(-1.24%)
Feb 23, 2004 10.40 10.43 10.25 10.30 406,887 -0.13(-1.23%)
Feb 20, 2004 10.45 10.47 10.38 10.43 238,923 -0.01(-0.14%)
Feb 19, 2004 10.50 10.55 10.44 10.44 372,534 -0.05(-0.47%)
Feb 18, 2004 10.55 10.55 10.48 10.49 252,580 -0.05(-0.47%)
Feb 17, 2004 10.54 10.56 10.48 10.54 431,667 +0.07(+0.68%)
Feb 13, 2004 10.53 10.55 10.46 10.47 227,941 -0.06(-0.54%)
Feb 12, 2004 10.54 10.54 10.48 10.53 224,703 +0.01(+0.14%)
Feb 11, 2004 10.46 10.53 10.43 10.51 247,511 +0.05(+0.48%)
Feb 10, 2004 10.44 10.47 10.38 10.46 170,357 +0.04(+0.34%)
Feb 09, 2004 10.48 10.51 10.39 10.43 145,860 +0.02(+0.21%)
Feb 06, 2004 10.33 10.41 10.31 10.41 178,101 +0.10(+0.96%)
Feb 05, 2004 10.36 10.37 10.30 10.31 155,856 +0.01(+0.07%)
Feb 04, 2004 10.36 10.39 10.26 10.30 284,821 -0.06(-0.62%)
Feb 03, 2004 10.37 10.42 10.33 10.36 242,865 +0.01(+0.07%)
Feb 02, 2004 10.38 10.42 10.31 10.36 218,649 +0.01(+0.14%)
Jan 30, 2004 10.26 10.36 10.26 10.34 160,502 +0.00(+0.00%)
Jan 29, 2004 10.31 10.36 10.24 10.34 235,685 +0.02(+0.21%)
Jan 28, 2004 10.32 10.41 10.27 10.32 267,222 -0.02(-0.21%)
Jan 27, 2004 10.41 10.43 10.30 10.34 337,759 -0.10(-0.95%)
Jan 26, 2004 10.38 10.46 10.36 10.44 282,287 +0.06(+0.55%)
Jan 23, 2004 10.41 10.48 10.38 10.38 270,038 -0.02(-0.20%)
Jan 22, 2004 10.47 10.47 10.37 10.41 261,590 -0.01(-0.14%)
Jan 21, 2004 10.39 10.44 10.33 10.42 244,414 +0.05(+0.48%)
Jan 20, 2004 10.44 10.48 10.31 10.37 209,920 +0.03(+0.27%)
Jan 16, 2004 10.31 10.44 10.28 10.34 184,155 +0.02(+0.21%)
Jan 15, 2004 10.24 10.33 10.23 10.32 201,050 +0.04(+0.41%)
Jan 14, 2004 10.26 10.28 10.21 10.28 215,129 +0.02(+0.21%)
Jan 13, 2004 10.33 10.36 10.20 10.26 182,325 -0.08(-0.76%)
Jan 12, 2004 10.41 10.49 10.31 10.33 204,851 -0.05(-0.48%)
Jan 09, 2004 10.33 10.40 10.33 10.38 165,570 -0.01(-0.14%)
Jan 08, 2004 10.41 10.46 10.34 10.40 217,100 +0.01(+0.07%)
Jan 07, 2004 10.44 10.47 10.38 10.39 222,309 -0.09(-0.81%)
Jan 06, 2004 10.44 10.53 10.33 10.48 237,374 +0.01(+0.14%)
Jan 05, 2004 10.37 10.48 10.32 10.46 279,752 +0.16(+1.59%)
Jan 02, 2004 10.26 10.42 10.23 10.30 130,373 +0.06(+0.55%)
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%)
Oct 01, 2003 9.944 10.18 10.12 10.18 76,309 +0.23(+2.36%)
Sep 30, 2003 9.979 10.01 9.873 9.944 225,407 -0.11(-1.06%)
Sep 29, 2003 10.36 10.36 10.01 10.05 217,241 -0.28(-2.75%)
Sep 26, 2003 10.30 10.30 10.30 10.33 119,813 +0.04(+0.34%)
Sep 25, 2003 10.41 10.41 10.30 10.30 86,586 -0.07(-0.68%)
Sep 24, 2003 10.30 10.41 10.30 10.37 61,525 +0.00(+0.00%)
Sep 23, 2003 10.53 10.53 10.23 10.37 77,435 -0.13(-1.29%)
Sep 22, 2003 10.58 10.58 10.58 10.50 60,962 -0.06(-0.60%)
Sep 19, 2003 10.48 10.57 10.48 10.57 33,508 +0.09(+0.81%)
Sep 18, 2003 10.37 10.54 10.44 10.48 60,540 -0.03(-0.27%)
Sep 17, 2003 10.65 10.65 10.44 10.51 120,095 -0.13(-1.27%)
Sep 16, 2003 10.65 10.65 10.43 10.65 56,598 -0.01(-0.07%)
Sep 15, 2003 10.68 10.68 10.65 10.65 11,685 -0.03(-0.27%)
Sep 12, 2003 10.65 10.71 10.65 10.68 47,024 +0.03(+0.27%)
Sep 11, 2003 10.66 10.70 10.65 10.65 50,684 -0.03(-0.27%)
Sep 10, 2003 10.65 10.70 10.65 10.68 48,713 +0.02(+0.20%)
Sep 09, 2003 10.68 10.68 10.65 10.66 43,504 -0.01(-0.07%)
Sep 08, 2003 10.67 10.73 10.65 10.67 29,707 +0.01(+0.07%)
Sep 05, 2003 10.67 10.67 10.65 10.66 36,746 -0.01(-0.07%)
Sep 04, 2003 10.66 10.67 10.65 10.67 23,934 +0.01(+0.07%)
Sep 03, 2003 10.65 10.66 10.63 10.66 90,529 +0.00(+0.00%)
Sep 02, 2003 10.66 10.66 10.65 10.66 148,957 +0.01(+0.07%)
Aug 29, 2003 10.62 10.67 10.62 10.65 167,401 +0.00(+0.00%)
Aug 28, 2003 10.65 10.66 10.65 10.65 583,581 +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.