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 )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 9.410 9.477 9.343 9.450 121,908 +0.01(+0.07%)
Jun 29, 2004 9.417 9.444 9.370 9.444 143,763 +0.03(+0.29%)
Jun 28, 2004 9.390 9.471 9.336 9.417 186,431 +0.05(+0.57%)
Jun 25, 2004 9.336 9.383 9.329 9.363 167,104 +0.00(+0.00%)
Jun 24, 2004 9.390 9.437 9.356 9.363 207,839 -0.02(-0.22%)
Jun 23, 2004 9.316 9.383 9.289 9.383 186,877 +0.07(+0.79%)
Jun 22, 2004 9.316 9.383 9.282 9.309 249,169 -0.01(-0.07%)
Jun 21, 2004 9.336 9.377 9.316 9.316 167,401 -0.02(-0.22%)
Jun 18, 2004 9.336 9.417 9.309 9.336 134,991 -0.03(-0.36%)
Jun 17, 2004 9.383 9.403 9.296 9.370 179,592 -0.01(-0.14%)
Jun 16, 2004 9.350 9.484 9.350 9.383 277,565 +0.01(+0.07%)
Jun 15, 2004 9.417 9.450 9.323 9.377 207,393 +0.06(+0.65%)
Jun 14, 2004 9.343 9.370 9.282 9.316 113,137 -0.03(-0.29%)
Jun 10, 2004 9.336 9.377 9.316 9.343 106,893 +0.04(+0.43%)
Jun 09, 2004 9.390 9.430 9.289 9.303 100,351 -0.11(-1.14%)
Jun 08, 2004 9.457 9.477 9.397 9.410 170,969 -0.05(-0.50%)
Jun 07, 2004 9.417 9.457 9.350 9.457 204,123 +0.05(+0.50%)
Jun 04, 2004 9.390 9.410 9.296 9.410 137,965 +0.05(+0.50%)
Jun 03, 2004 9.289 9.383 9.262 9.363 160,414 +0.06(+0.65%)
Jun 02, 2004 9.249 9.343 9.215 9.303 136,478 +0.05(+0.58%)
Jun 01, 2004 9.262 9.269 9.121 9.249 108,528 -0.01(-0.07%)
May 28, 2004 9.208 9.269 9.168 9.255 104,663 +0.07(+0.81%)
May 27, 2004 9.242 9.249 9.128 9.181 210,218 +0.04(+0.44%)
May 26, 2004 9.155 9.208 9.121 9.141 208,285 -0.01(-0.07%)
May 25, 2004 8.993 9.168 8.933 9.148 260,617 +0.12(+1.34%)
May 24, 2004 9.249 9.249 8.980 9.027 205,907 -0.11(-1.25%)
May 21, 2004 9.027 9.222 8.912 9.141 347,291 +0.20(+2.18%)
May 20, 2004 8.798 8.980 8.791 8.946 213,637 +0.09(+1.06%)
May 19, 2004 8.879 9.027 8.818 8.852 232,667 +0.05(+0.61%)
May 18, 2004 8.832 8.832 8.744 8.798 196,689 -0.01(-0.08%)
May 17, 2004 8.791 8.899 8.697 8.805 156,251 -0.03(-0.38%)
May 14, 2004 8.791 8.859 8.731 8.838 145,250 +0.03(+0.38%)
May 13, 2004 8.764 8.879 8.610 8.805 185,836 +0.03(+0.38%)
May 12, 2004 8.677 8.812 8.273 8.771 381,039 -0.03(-0.31%)
May 11, 2004 8.845 8.933 8.758 8.798 151,048 -0.01(-0.15%)
May 10, 2004 8.919 8.980 8.751 8.812 176,321 -0.22(-2.46%)
May 07, 2004 9.222 9.249 8.959 9.033 131,423 -0.21(-2.26%)
May 06, 2004 9.282 9.282 9.155 9.242 108,082 -0.05(-0.58%)
May 05, 2004 9.303 9.316 9.262 9.296 109,420 +0.03(+0.36%)
May 04, 2004 9.235 9.309 9.229 9.262 107,934 +0.00(+0.00%)
May 03, 2004 9.188 9.269 9.175 9.262 63,035 +0.09(+1.03%)
Apr 30, 2004 9.202 9.235 9.114 9.168 135,289 -0.01(-0.07%)
Apr 29, 2004 9.269 9.316 9.094 9.175 129,193 -0.11(-1.16%)
Apr 28, 2004 9.309 9.309 9.195 9.282 99,905 -0.05(-0.50%)
Apr 27, 2004 9.316 9.363 9.249 9.329 260,766 +0.03(+0.36%)
Apr 26, 2004 9.323 9.377 9.222 9.296 203,974 -0.01(-0.14%)
Apr 23, 2004 9.397 9.430 9.282 9.309 173,199 -0.09(-1.00%)
Apr 22, 2004 9.303 9.511 9.296 9.403 195,500 +0.06(+0.65%)
Apr 21, 2004 9.383 9.383 9.262 9.343 173,199 -0.01(-0.07%)
Apr 20, 2004 9.450 9.484 9.316 9.350 123,841 -0.10(-1.07%)
Apr 19, 2004 9.511 9.538 9.430 9.450 89,350 -0.05(-0.57%)
Apr 16, 2004 9.444 9.572 9.424 9.504 125,328 +0.05(+0.57%)
Apr 15, 2004 9.457 9.524 9.397 9.450 178,998 -0.03(-0.35%)
Apr 14, 2004 9.646 9.646 9.430 9.484 125,477 -0.16(-1.67%)
Apr 13, 2004 9.773 9.773 9.551 9.646 144,952 -0.13(-1.31%)
Apr 12, 2004 9.693 9.787 9.693 9.773 115,070 +0.09(+0.97%)
Apr 08, 2004 9.632 9.740 9.632 9.679 159,670 +0.02(+0.21%)
Apr 07, 2004 9.666 9.740 9.632 9.659 103,622 -0.04(-0.42%)
Apr 06, 2004 9.767 9.807 9.639 9.699 159,224 -0.05(-0.55%)
Apr 05, 2004 9.854 9.868 9.659 9.753 139,154 -0.07(-0.68%)
Apr 02, 2004 9.854 9.915 9.807 9.820 215,273 +0.03(+0.27%)
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.