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 )

41.96 +0.33 (+0.79%)
Official Closing Price Updated: 6:30 PM EDT, May 9, 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 (%)
Jan 30, 2009 7.770 7.772 7.472 7.486 0 -0.21(-2.77%)
Jan 29, 2009 7.934 7.934 7.685 7.699 67,159 -0.23(-2.96%)
Jan 28, 2009 7.870 7.958 7.870 7.934 33,512 +0.20(+2.58%)
Jan 27, 2009 7.614 7.756 7.614 7.734 78,157 +0.13(+1.77%)
Jan 26, 2009 7.614 7.698 7.536 7.600 29,642 +0.03(+0.38%)
Jan 23, 2009 7.387 7.579 7.358 7.571 31,935 +0.04(+0.47%)
Jan 22, 2009 7.550 7.635 7.434 7.536 91,465 -0.15(-1.94%)
Jan 21, 2009 7.564 7.699 7.394 7.685 234,161 +0.20(+2.66%)
Jan 20, 2009 7.770 7.770 7.479 7.486 74,076 -0.35(-4.44%)
Jan 16, 2009 7.884 7.905 7.685 7.834 86,836 +0.06(+0.82%)
Jan 15, 2009 7.735 7.813 7.522 7.770 152,746 +0.06(+0.83%)
Jan 14, 2009 7.841 7.848 7.664 7.706 78,153 -0.23(-2.86%)
Jan 13, 2009 7.898 7.962 7.877 7.934 42,762 -0.03(-0.36%)
Jan 12, 2009 8.104 8.104 7.926 7.962 34,165 -0.17(-2.10%)
Jan 09, 2009 8.289 8.289 8.104 8.133 91,158 -0.13(-1.55%)
Jan 08, 2009 8.189 8.275 8.154 8.260 36,722 +0.02(+0.29%)
Jan 07, 2009 8.353 8.360 8.197 8.236 65,389 -0.17(-2.06%)
Jan 06, 2009 8.438 8.461 8.353 8.410 50,687 +0.07(+0.85%)
Jan 05, 2009 8.360 8.424 8.289 8.339 154,544 -0.07(-0.85%)
Jan 02, 2009 8.232 8.410 8.168 8.410 0 +0.17(+2.07%)
Jan 01, 2009 8.125 8.253 8.111 8.239 0 +0.00(+0.00%)
Dec 31, 2008 8.125 8.253 8.111 8.239 66,400 +0.15(+1.84%)
Dec 30, 2008 7.969 8.090 7.941 8.090 134,847 +0.25(+3.17%)
Dec 29, 2008 8.012 8.012 7.770 7.841 66,476 -0.06(-0.72%)
Dec 26, 2008 7.884 7.948 7.848 7.898 72,989 +0.04(+0.54%)
Dec 24, 2008 7.891 7.891 7.813 7.856 21,183 -0.01(-0.09%)
Dec 23, 2008 8.189 8.189 7.813 7.863 120,193 -0.20(-2.47%)
Dec 22, 2008 8.466 8.466 7.955 8.062 277,898 -0.24(-2.91%)
Dec 19, 2008 8.125 8.353 8.125 8.303 213,661 +0.18(+2.19%)
Dec 18, 2008 8.395 8.395 8.125 8.125 45,608 -0.21(-2.47%)
Dec 17, 2008 8.502 8.502 8.182 8.331 84,120 +0.04(+0.43%)
Dec 16, 2008 8.225 8.331 7.978 8.296 85,819 +0.37(+4.73%)
Dec 15, 2008 8.260 8.260 7.799 7.922 267,143 -0.10(-1.30%)
Dec 12, 2008 8.125 8.125 7.770 8.026 102,523 +0.08(+0.98%)
Dec 11, 2008 8.189 8.215 7.901 7.948 150,599 -0.24(-2.95%)
Dec 10, 2008 8.161 8.225 8.062 8.189 98,649 +0.16(+1.95%)
Dec 09, 2008 8.182 8.033 8.022 8.033 240,538 -0.23(-2.75%)
Dec 08, 2008 8.303 8.303 8.062 8.260 170,279 +0.31(+3.84%)
Dec 05, 2008 7.699 7.955 7.464 7.955 69,293 +0.29(+3.80%)
Dec 04, 2008 7.763 8.012 7.579 7.664 59,849 -0.23(-2.88%)
Dec 03, 2008 7.799 7.912 7.479 7.891 88,103 +0.13(+1.65%)
Dec 02, 2008 7.671 7.763 7.493 7.763 195,680 +0.29(+3.90%)
Dec 01, 2008 8.161 8.161 7.465 7.472 152,259 -0.68(-8.36%)
Nov 28, 2008 7.948 8.154 7.948 8.154 44,098 +0.14(+1.77%)
Nov 26, 2008 7.664 8.012 7.657 8.012 90,605 +0.16(+2.02%)
Nov 25, 2008 7.799 7.998 7.607 7.853 130,091 +0.12(+1.53%)
Nov 24, 2008 7.621 7.856 7.245 7.735 84,770 +0.42(+5.73%)
Nov 21, 2008 7.181 7.351 6.833 7.316 129,004 +0.37(+5.32%)
Nov 20, 2008 7.195 7.459 6.918 6.946 204,019 -0.48(-6.50%)
Nov 19, 2008 8.104 8.104 7.394 7.429 101,272 -0.36(-4.56%)
Nov 18, 2008 7.785 7.983 7.564 7.785 104,598 -0.00(-0.02%)
Nov 17, 2008 7.948 8.007 7.777 7.786 50,447 -0.33(-4.01%)
Nov 14, 2008 8.182 8.204 7.863 8.111 42,531 -0.01(-0.17%)
Nov 13, 2008 7.912 8.154 7.415 8.125 290,913 +0.40(+5.24%)
Nov 12, 2008 8.374 8.374 7.671 7.721 140,374 -0.29(-3.58%)
Nov 11, 2008 7.998 8.175 7.955 8.007 85,764 -0.22(-2.68%)
Nov 10, 2008 8.346 8.566 8.125 8.228 40,141 -0.02(-0.21%)
Nov 07, 2008 8.054 8.331 8.054 8.245 112,662 +0.18(+2.26%)
Nov 06, 2008 8.701 8.701 8.063 8.063 18,725 -0.15(-1.80%)
Nov 05, 2008 9.241 9.241 8.211 8.211 103,739 -0.69(-7.74%)
Nov 04, 2008 8.978 8.978 8.687 8.900 184,725 +0.26(+3.04%)
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.