Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

42.23 +0.22 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 26.61 26.76 26.58 26.59 371,046 +0.04(+0.17%)
Jun 28, 2018 26.43 26.59 26.38 26.55 289,973 +0.10(+0.36%)
Jun 27, 2018 26.62 26.72 26.45 26.45 372,780 -0.15(-0.56%)
Jun 26, 2018 26.64 26.68 26.56 26.60 515,715 -0.04(-0.16%)
Jun 25, 2018 26.62 26.69 26.53 26.64 312,924 -0.03(-0.10%)
Jun 22, 2018 26.63 26.74 26.63 26.67 418,414 +0.14(+0.53%)
Jun 21, 2018 26.56 26.59 26.47 26.53 350,769 -0.08(-0.29%)
Jun 20, 2018 26.65 26.66 26.54 26.60 407,314 +0.01(+0.03%)
Jun 19, 2018 26.39 26.60 26.39 26.59 412,225 +0.03(+0.13%)
Jun 18, 2018 26.54 26.59 26.46 26.56 463,528 -0.11(-0.43%)
Jun 15, 2018 26.67 26.49 26.67 313,577 +0.10(+0.36%)
Jun 14, 2018 26.57 26.63 26.52 26.58 436,688 +0.07(+0.26%)
Jun 13, 2018 26.66 26.66 26.50 26.51 380,535 -0.12(-0.46%)
Jun 12, 2018 26.57 26.63 26.53 26.63 535,151 +0.10(+0.39%)
Jun 11, 2018 26.52 26.60 26.52 26.52 280,550 +0.01(+0.03%)
Jun 08, 2018 26.43 26.52 26.42 26.52 360,444 +0.08(+0.30%)
Jun 07, 2018 26.38 26.51 26.37 26.44 648,497 +0.08(+0.30%)
Jun 06, 2018 26.25 26.36 407,546 +0.04(+0.17%)
Jun 05, 2018 26.39 26.40 26.27 26.32 1,095,384 -0.07(-0.26%)
Jun 04, 2018 26.39 26.47 26.33 26.39 387,561 +0.09(+0.33%)
Jun 01, 2018 26.37 26.39 26.26 26.30 365,220 +0.03(+0.10%)
May 31, 2018 26.45 26.45 26.21 26.27 466,280 -0.21(-0.79%)
May 30, 2018 26.25 26.52 26.22 26.48 465,019 +0.33(+1.27%)
May 29, 2018 26.21 26.28 26.05 26.15 550,456 -0.20(-0.76%)
May 25, 2018 26.35 26.35 26.35 0 +0.01(+0.03%)
May 24, 2018 26.35 26.37 26.24 26.34 363,551 +0.01(+0.03%)
May 23, 2018 26.19 26.34 26.18 26.33 313,695 +0.09(+0.33%)
May 22, 2018 26.32 26.40 26.24 26.25 572,224 -0.03(-0.10%)
May 21, 2018 26.20 26.30 26.19 26.27 553,617 +0.15(+0.57%)
May 18, 2018 26.16 26.16 26.07 26.12 708,525 -0.04(-0.17%)
May 17, 2018 26.18 26.25 26.13 26.17 466,623 -0.02(-0.07%)
May 16, 2018 26.12 26.23 26.10 26.18 439,150 +0.06(+0.23%)
May 15, 2018 26.15 26.15 26.05 26.12 814,043 -0.12(-0.47%)
May 14, 2018 26.33 26.37 26.20 26.25 308,388 -0.04(-0.17%)
May 11, 2018 26.29 26.35 26.24 26.29 258,805 +0.05(+0.20%)
May 10, 2018 26.12 26.26 26.09 26.24 341,609 +0.19(+0.74%)
May 09, 2018 25.98 26.08 25.91 26.05 495,987 +0.13(+0.50%)
May 08, 2018 25.99 26.00 25.81 25.91 316,282 -0.13(-0.50%)
May 07, 2018 26.10 26.14 26.01 26.05 409,215 -0.02(-0.07%)
May 04, 2018 25.73 26.15 25.67 26.06 361,252 +0.29(+1.12%)
May 03, 2018 25.74 25.86 25.50 25.77 492,032 -0.02(-0.07%)
May 02, 2018 25.96 26.05 25.76 25.79 1,036,566 -0.22(-0.84%)
May 01, 2018 26.02 26.03 25.81 26.01 394,648 -0.04(-0.17%)
Apr 30, 2018 26.31 26.39 26.05 26.05 1,743,585 -0.21(-0.80%)
Apr 27, 2018 26.13 26.31 26.13 26.26 253,651 +0.10(+0.40%)
Apr 26, 2018 26.04 26.23 25.95 26.16 432,953 +0.14(+0.54%)
Apr 25, 2018 25.93 26.06 25.84 26.02 333,857 +0.05(+0.20%)
Apr 24, 2018 26.13 26.20 25.82 25.97 315,692 -0.07(-0.27%)
Apr 23, 2018 26.02 26.08 25.94 26.04 310,707 +0.05(+0.20%)
Apr 20, 2018 26.15 26.19 25.91 25.98 263,314 -0.16(-0.60%)
Apr 19, 2018 26.23 26.23 26.04 26.14 335,961 -0.15(-0.56%)
Apr 18, 2018 26.38 26.46 26.29 26.29 357,937 -0.08(-0.30%)
Apr 17, 2018 26.36 26.43 26.28 26.37 377,361 +0.12(+0.47%)
Apr 16, 2018 26.12 26.30 26.09 26.25 260,490 +0.24(+0.91%)
Apr 13, 2018 26.13 26.16 25.95 26.01 428,500 -0.04(-0.17%)
Apr 12, 2018 26.13 26.20 26.00 26.05 447,517 +0.03(+0.10%)
Apr 11, 2018 26.01 26.12 25.99 26.03 795,317 -0.10(-0.37%)
Apr 10, 2018 26.18 26.23 26.03 26.12 395,381 +0.17(+0.67%)
Apr 09, 2018 26.02 26.23 25.92 25.95 1,432,772 +0.05(+0.20%)
Apr 06, 2018 26.14 26.29 25.76 25.90 670,953 -0.38(-1.46%)
Apr 05, 2018 26.20 26.34 26.06 26.28 587,333 +0.16(+0.60%)
Apr 04, 2018 25.65 26.15 25.62 26.12 642,354 +0.23(+0.88%)
Apr 03, 2018 25.70 25.94 25.63 25.90 621,023 +0.29(+1.12%)
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.