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 )

42.06 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 6.556 6.648 6.471 6.506 0 -0.16(-2.45%)
Feb 26, 2009 6.826 6.847 6.628 6.669 42,220 -0.05(-0.74%)
Feb 25, 2009 6.804 6.854 6.655 6.719 71,308 -0.09(-1.36%)
Feb 24, 2009 6.563 6.838 6.542 6.811 118,516 +0.28(+4.24%)
Feb 23, 2009 6.861 6.868 6.534 6.534 100,637 -0.26(-3.77%)
Feb 20, 2009 6.811 6.854 6.634 6.790 218,728 -0.14(-2.05%)
Feb 19, 2009 7.081 7.088 6.875 6.932 81,614 -0.06(-0.79%)
Feb 18, 2009 7.145 7.145 6.904 6.988 366,391 -0.05(-0.73%)
Feb 17, 2009 7.160 7.174 7.032 7.039 73,414 -0.36(-4.87%)
Feb 13, 2009 7.508 7.517 7.387 7.399 63,187 -0.08(-1.07%)
Feb 12, 2009 7.422 7.486 7.259 7.479 76,508 -0.05(-0.66%)
Feb 11, 2009 7.515 7.550 7.451 7.529 77,121 +0.05(+0.66%)
Feb 10, 2009 7.763 7.792 7.421 7.479 130,658 -0.36(-4.53%)
Feb 09, 2009 7.856 7.863 7.777 7.834 46,234 -0.01(-0.09%)
Feb 06, 2009 7.621 7.870 7.621 7.841 131,314 +0.21(+2.79%)
Feb 05, 2009 7.529 7.706 7.493 7.628 85,425 +0.06(+0.75%)
Feb 04, 2009 7.657 7.685 7.529 7.571 43,470 -0.01(-0.09%)
Feb 03, 2009 7.522 7.628 7.486 7.579 62,949 +0.06(+0.76%)
Feb 02, 2009 7.429 7.536 7.387 7.522 52,787 +0.04(+0.47%)
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%)
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.