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 (%)
Jan 31, 2023 39.30 39.77 39.21 39.75 901,053 +0.51(+1.29%)
Jan 30, 2023 39.24 39.55 39.21 39.25 888,553 -0.13(-0.32%)
Jan 27, 2023 39.38 39.51 39.19 39.37 690,455 -0.04(-0.10%)
Jan 26, 2023 39.37 39.43 39.17 39.41 1,288,795 +0.09(+0.22%)
Jan 25, 2023 39.09 39.33 38.93 39.33 1,042,830 -0.02(-0.05%)
Jan 24, 2023 39.18 39.44 38.95 39.35 986,157 +0.05(+0.12%)
Jan 23, 2023 39.12 39.51 38.98 39.30 855,131 +0.20(+0.52%)
Jan 20, 2023 38.87 39.11 38.56 39.09 1,034,749 +0.36(+0.93%)
Jan 19, 2023 38.96 39.02 38.72 38.73 1,052,475 -0.38(-0.97%)
Jan 18, 2023 39.86 39.89 39.09 39.11 1,329,975 -0.71(-1.78%)
Jan 17, 2023 39.97 40.11 39.78 39.82 995,220 -0.15(-0.36%)
Jan 13, 2023 39.69 40.04 39.62 39.97 1,441,729 +0.06(+0.15%)
Jan 12, 2023 40.00 40.08 39.72 39.91 1,319,985 +0.01(+0.02%)
Jan 11, 2023 39.72 39.91 39.68 39.90 943,576 +0.27(+0.69%)
Jan 10, 2023 39.48 39.63 39.32 39.63 3,390,142 +0.12(+0.30%)
Jan 09, 2023 39.73 39.93 39.47 39.51 915,137 -0.11(-0.27%)
Jan 06, 2023 39.04 39.71 38.99 39.62 1,045,404 +0.86(+2.23%)
Jan 05, 2023 39.07 39.08 38.66 38.75 735,702 -0.50(-1.26%)
Jan 04, 2023 39.12 39.46 39.02 39.25 862,274 +0.36(+0.92%)
Jan 03, 2023 38.89 39.03 38.53 38.89 1,634,274 +0.11(+0.28%)
Dec 30, 2022 38.87 38.93 38.47 38.78 1,446,314 -0.25(-0.65%)
Dec 29, 2022 38.77 39.13 38.76 39.03 1,565,127 +0.44(+1.13%)
Dec 28, 2022 39.14 39.25 38.58 38.60 943,154 -0.46(-1.17%)
Dec 27, 2022 38.94 39.14 38.81 39.05 862,654 +0.12(+0.30%)
Dec 23, 2022 38.66 38.95 38.53 38.94 802,755 +0.27(+0.69%)
Dec 22, 2022 38.75 38.75 38.12 38.67 888,896 -0.24(-0.62%)
Dec 21, 2022 38.61 38.97 38.61 38.91 690,367 +0.53(+1.38%)
Dec 20, 2022 38.35 38.55 38.22 38.38 1,356,455 -0.03(-0.08%)
Dec 19, 2022 38.55 38.71 38.21 38.41 866,674 -0.14(-0.38%)
Dec 16, 2022 38.66 38.68 38.27 38.55 1,168,408 -0.39(-0.99%)
Dec 15, 2022 39.31 39.36 38.75 38.94 970,396 -0.70(-1.78%)
Dec 14, 2022 39.82 40.14 39.40 39.65 1,107,370 -0.15(-0.39%)
Dec 13, 2022 40.38 40.47 39.57 39.80 999,446 +0.14(+0.34%)
Dec 12, 2022 39.32 39.68 39.17 39.66 886,860 +0.41(+1.06%)
Dec 09, 2022 39.39 39.57 39.23 39.25 739,310 -0.25(-0.64%)
Dec 08, 2022 39.34 39.57 39.25 39.50 939,719 +0.24(+0.61%)
Dec 07, 2022 39.19 39.48 39.14 39.26 925,795 +0.03(+0.07%)
Dec 06, 2022 39.44 39.46 38.98 39.23 913,168 -0.19(-0.49%)
Dec 05, 2022 39.67 39.67 39.32 39.42 743,689 -0.48(-1.21%)
Dec 02, 2022 39.56 40.02 39.55 39.91 1,482,490 -0.04(-0.10%)
Dec 01, 2022 40.16 40.26 39.82 39.94 1,214,659 -0.07(-0.17%)
Nov 30, 2022 39.23 40.01 38.95 40.01 1,358,564 +0.82(+2.09%)
Nov 29, 2022 39.24 39.28 39.02 39.19 909,368 -0.02(-0.05%)
Nov 28, 2022 39.56 39.64 39.16 39.21 818,210 -0.55(-1.38%)
Nov 25, 2022 39.62 39.76 39.62 39.76 330,545 +0.20(+0.51%)
Nov 23, 2022 39.39 39.60 39.31 39.56 949,312 +0.15(+0.39%)
Nov 22, 2022 39.16 39.45 39.16 39.40 821,517 +0.38(+0.96%)
Nov 21, 2022 38.75 39.04 38.75 39.03 788,938 +0.22(+0.57%)
Nov 18, 2022 38.70 38.87 38.58 38.81 867,000 +0.42(+1.11%)
Nov 17, 2022 38.17 38.39 38.07 38.38 1,298,573 -0.12(-0.30%)
Nov 16, 2022 38.44 38.64 38.42 38.50 1,132,427 +0.03(+0.08%)
Nov 15, 2022 38.54 38.68 38.13 38.47 1,450,980 +0.31(+0.81%)
Nov 14, 2022 38.34 38.67 38.16 38.16 802,546 -0.23(-0.60%)
Nov 11, 2022 38.52 38.55 38.16 38.39 1,206,539 -0.13(-0.33%)
Nov 10, 2022 38.02 38.57 37.85 38.52 1,183,098 +1.47(+3.96%)
Nov 09, 2022 37.30 37.54 37.00 37.05 1,022,076 -0.40(-1.06%)
Nov 08, 2022 37.32 37.72 37.13 37.44 1,319,857 +0.17(+0.47%)
Nov 07, 2022 37.25 37.30 36.95 37.27 1,894,330 +0.11(+0.29%)
Nov 04, 2022 36.93 37.31 36.64 37.16 1,119,479 +0.58(+1.58%)
Nov 03, 2022 36.45 36.80 36.24 36.59 927,552 -0.20(-0.55%)
Nov 02, 2022 37.28 36.77 36.79 1,244,031 -0.58(-1.55%)
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.