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 (%)
Apr 28, 2023 39.46 39.73 39.41 39.66 775,121 +0.14(+0.35%)
Apr 27, 2023 39.02 39.53 39.02 39.52 1,240,982 +0.57(+1.45%)
Apr 26, 2023 39.30 39.34 38.93 38.95 1,523,840 -0.53(-1.34%)
Apr 25, 2023 39.66 39.74 39.47 39.48 1,213,256 -0.27(-0.69%)
Apr 24, 2023 39.71 39.81 39.65 39.75 685,336 +0.06(+0.15%)
Apr 21, 2023 39.72 39.81 39.52 39.70 786,351 +0.03(+0.07%)
Apr 20, 2023 39.67 39.72 39.53 39.67 1,523,530 -0.05(-0.12%)
Apr 19, 2023 39.61 39.74 39.55 39.72 802,241 +0.10(+0.25%)
Apr 18, 2023 39.71 39.76 39.49 39.62 905,364 -0.04(-0.10%)
Apr 17, 2023 39.48 39.68 39.38 39.66 736,081 +0.24(+0.62%)
Apr 14, 2023 39.63 39.73 39.26 39.41 743,410 -0.25(-0.64%)
Apr 13, 2023 39.50 39.74 39.30 39.67 800,545 +0.17(+0.42%)
Apr 12, 2023 39.72 39.81 39.45 39.50 729,325 -0.08(-0.20%)
Apr 11, 2023 39.51 39.73 39.48 39.58 950,445 +0.15(+0.37%)
Apr 10, 2023 39.26 39.45 39.13 39.43 801,971 +0.07(+0.17%)
Apr 06, 2023 39.33 39.42 39.25 39.36 810,401 +0.08(+0.20%)
Apr 05, 2023 39.05 39.33 39.05 39.29 999,169 +0.21(+0.52%)
Apr 04, 2023 39.34 39.35 38.95 39.08 1,657,410 -0.21(-0.52%)
Apr 03, 2023 39.18 39.39 39.13 39.29 938,749 +0.05(+0.12%)
Mar 31, 2023 38.96 39.24 38.96 39.24 977,430 +0.44(+1.13%)
Mar 30, 2023 38.87 38.91 38.67 38.80 809,070 +0.14(+0.35%)
Mar 29, 2023 38.45 38.67 38.45 38.66 1,387,175 +0.40(+1.05%)
Mar 28, 2023 38.05 38.35 38.05 38.26 901,834 +0.14(+0.36%)
Mar 27, 2023 38.14 38.31 38.05 38.12 883,080 +0.23(+0.62%)
Mar 24, 2023 37.27 37.90 37.19 37.89 1,116,383 +0.54(+1.46%)
Mar 23, 2023 37.61 37.85 37.20 37.34 1,249,271 -0.14(-0.36%)
Mar 22, 2023 38.11 38.24 37.47 37.48 1,198,411 -0.63(-1.66%)
Mar 21, 2023 38.38 38.40 37.85 38.11 1,029,148 +0.03(+0.08%)
Mar 20, 2023 37.71 38.19 37.71 38.08 1,435,746 +0.50(+1.32%)
Mar 17, 2023 38.03 38.03 37.43 37.59 1,182,277 -0.50(-1.30%)
Mar 16, 2023 37.59 38.14 37.49 38.08 1,541,965 +0.36(+0.95%)
Mar 15, 2023 37.48 37.77 37.30 37.72 1,603,691 -0.23(-0.61%)
Mar 14, 2023 37.93 38.10 37.55 37.96 983,795 +0.53(+1.43%)
Mar 13, 2023 37.18 37.93 37.12 37.42 2,791,299 -0.04(-0.10%)
Mar 10, 2023 37.93 38.00 37.28 37.46 1,568,056 -0.45(-1.18%)
Mar 09, 2023 38.47 38.58 37.83 37.91 1,221,935 -0.53(-1.39%)
Mar 08, 2023 38.40 38.49 38.23 38.44 1,507,351 +0.09(+0.23%)
Mar 07, 2023 38.92 38.94 38.29 38.35 1,230,862 -0.53(-1.37%)
Mar 06, 2023 39.00 39.16 38.81 38.89 802,095 -0.12(-0.30%)
Mar 03, 2023 38.81 39.03 38.57 39.01 829,487 +0.30(+0.78%)
Mar 02, 2023 38.31 38.74 38.22 38.70 920,347 +0.33(+0.86%)
Mar 01, 2023 38.50 38.54 38.19 38.37 1,301,608 -0.21(-0.55%)
Feb 28, 2023 38.84 38.89 38.57 38.59 773,556 -0.28(-0.72%)
Feb 27, 2023 39.09 39.27 38.77 38.87 734,571 +0.01(+0.02%)
Feb 24, 2023 38.75 38.90 38.59 38.86 813,324 -0.19(-0.50%)
Feb 23, 2023 39.25 39.30 38.82 39.05 783,661 -0.06(-0.15%)
Feb 22, 2023 39.25 39.34 38.99 39.11 1,149,859 -0.04(-0.10%)
Feb 21, 2023 39.51 39.56 39.11 39.15 779,392 -0.61(-1.54%)
Feb 17, 2023 39.37 39.84 39.37 39.76 785,432 +0.34(+0.86%)
Feb 16, 2023 39.35 39.67 39.16 39.42 1,281,809 -0.21(-0.54%)
Feb 15, 2023 39.37 39.64 39.25 39.64 1,095,250 +0.17(+0.42%)
Feb 14, 2023 39.68 39.82 39.30 39.47 1,260,571 -0.27(-0.68%)
Feb 13, 2023 39.46 39.75 39.41 39.74 1,005,469 +0.29(+0.74%)
Feb 10, 2023 39.09 39.46 39.03 39.45 1,295,952 +0.37(+0.94%)
Feb 09, 2023 39.66 39.70 39.00 39.08 728,707 -0.38(-0.96%)
Feb 08, 2023 39.64 39.69 39.39 39.46 854,080 -0.40(-1.00%)
Feb 07, 2023 39.67 39.92 39.35 39.86 998,276 +0.08(+0.20%)
Feb 06, 2023 39.72 39.82 39.62 39.78 956,853 -0.11(-0.27%)
Feb 03, 2023 40.03 40.03 39.62 39.89 1,412,483 -0.31(-0.77%)
Feb 02, 2023 40.06 40.28 39.81 40.20 1,182,352 +0.19(+0.49%)
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.