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 (%)
Dec 29, 2023 40.40 40.41 40.21 40.38 915,847 -0.02(-0.05%)
Dec 28, 2023 40.27 40.43 40.27 40.40 978,302 +0.07(+0.17%)
Dec 27, 2023 40.32 40.38 40.20 40.33 767,169 +0.06(+0.15%)
Dec 26, 2023 40.11 40.39 40.10 40.27 837,295 +0.17(+0.42%)
Dec 22, 2023 40.02 40.30 40.01 40.10 863,971 +0.21(+0.53%)
Dec 21, 2023 39.77 39.93 39.59 39.89 951,654 +0.32(+0.80%)
Dec 20, 2023 40.00 40.17 39.57 39.57 977,904 -0.50(-1.26%)
Dec 19, 2023 39.89 40.11 39.89 40.07 813,651 +0.24(+0.60%)
Dec 18, 2023 39.84 39.92 39.74 39.84 960,727 +0.14(+0.35%)
Dec 15, 2023 39.99 40.03 39.61 39.70 1,118,491 -0.41(-1.01%)
Dec 14, 2023 40.32 40.48 40.08 40.10 1,479,664 -0.05(-0.12%)
Dec 13, 2023 39.34 40.15 39.22 40.15 1,519,557 +0.80(+2.03%)
Dec 12, 2023 39.34 39.39 39.14 39.35 1,059,808 +0.04(+0.10%)
Dec 11, 2023 39.11 39.34 39.11 39.31 859,559 +0.23(+0.58%)
Dec 08, 2023 39.13 39.24 38.99 39.09 905,507 -0.09(-0.23%)
Dec 07, 2023 39.11 39.22 39.00 39.17 1,276,857 +0.08(+0.20%)
Dec 06, 2023 39.00 39.21 39.00 39.10 1,294,517 +0.20(+0.51%)
Dec 05, 2023 39.09 39.11 38.85 38.90 690,914 -0.27(-0.68%)
Dec 04, 2023 38.83 39.20 38.83 39.16 1,682,638 +0.13(+0.33%)
Dec 01, 2023 38.52 39.04 38.48 39.04 1,077,853 +0.52(+1.36%)
Nov 30, 2023 38.24 38.53 38.10 38.51 845,554 +0.35(+0.91%)
Nov 29, 2023 38.32 38.43 38.12 38.17 1,001,755 -0.05(-0.13%)
Nov 28, 2023 38.27 38.41 38.16 38.22 1,273,705 -0.06(-0.15%)
Nov 27, 2023 38.32 38.34 38.18 38.28 1,299,575 -0.12(-0.31%)
Nov 24, 2023 38.28 38.42 38.28 38.39 275,740 +0.15(+0.39%)
Nov 22, 2023 38.16 38.28 38.10 38.25 817,693 +0.19(+0.49%)
Nov 21, 2023 38.07 38.14 37.96 38.06 933,893 -0.03(-0.08%)
Nov 20, 2023 37.99 38.19 37.84 38.09 1,800,687 -0.04(-0.10%)
Nov 17, 2023 38.15 38.21 38.03 38.13 798,988 +0.10(+0.26%)
Nov 16, 2023 38.03 38.16 37.97 38.03 806,662 +0.01(+0.03%)
Nov 15, 2023 37.97 38.24 37.96 38.02 970,530 +0.07(+0.18%)
Nov 14, 2023 37.50 38.01 37.50 37.95 1,001,815 +0.93(+2.51%)
Nov 13, 2023 37.03 37.16 36.94 37.02 889,522 -0.08(-0.21%)
Nov 10, 2023 36.95 37.13 36.79 37.10 950,361 +0.20(+0.54%)
Nov 09, 2023 37.20 37.25 36.89 36.90 1,013,985 -0.21(-0.56%)
Nov 08, 2023 37.28 37.29 36.95 37.11 1,124,856 -0.15(-0.40%)
Nov 07, 2023 37.41 37.41 37.24 37.26 813,706 -0.21(-0.55%)
Nov 06, 2023 37.60 37.60 37.44 37.46 845,129 -0.12(-0.32%)
Nov 03, 2023 37.53 37.79 37.53 37.58 1,283,511 +0.34(+0.90%)
Nov 02, 2023 36.75 37.28 36.75 37.25 1,546,055 +0.67(+1.84%)
Nov 01, 2023 36.32 36.66 36.21 36.58 2,136,151 +0.33(+0.90%)
Oct 31, 2023 36.06 36.30 35.98 36.25 1,476,174 +0.26(+0.71%)
Oct 30, 2023 35.84 36.07 35.76 35.99 1,301,253 +0.33(+0.91%)
Oct 27, 2023 36.17 36.17 35.59 35.67 1,351,967 -0.52(-1.45%)
Oct 26, 2023 36.14 36.44 36.14 36.19 1,669,504 +0.04(+0.11%)
Oct 25, 2023 36.07 36.31 35.94 36.15 1,217,411 -0.05(-0.14%)
Oct 24, 2023 36.14 36.29 36.07 36.20 1,385,404 +0.26(+0.72%)
Oct 23, 2023 36.07 36.31 35.92 35.94 1,148,839 -0.25(-0.68%)
Oct 20, 2023 36.47 36.62 36.19 36.19 1,085,093 -0.29(-0.79%)
Oct 19, 2023 36.82 36.98 36.44 36.48 1,343,743 -0.37(-0.99%)
Oct 18, 2023 37.15 37.21 36.80 36.84 1,337,635 -0.43(-1.17%)
Oct 17, 2023 37.04 37.48 37.02 37.28 1,268,327 +0.07(+0.19%)
Oct 16, 2023 36.97 37.26 36.87 37.21 1,021,890 +0.43(+1.16%)
Oct 13, 2023 36.79 36.96 36.63 36.78 1,108,389 +0.11(+0.30%)
Oct 12, 2023 37.16 37.16 36.49 36.67 1,270,533 -0.49(-1.33%)
Oct 11, 2023 37.13 37.21 36.96 37.17 1,687,563 +0.10(+0.27%)
Oct 10, 2023 36.98 37.24 36.96 37.07 1,201,920 +0.19(+0.51%)
Oct 09, 2023 36.48 36.90 36.48 36.88 1,207,440 +0.33(+0.89%)
Oct 06, 2023 36.17 36.70 35.89 36.56 1,884,738 +0.23(+0.63%)
Oct 05, 2023 36.39 36.49 36.19 36.33 1,041,190 -0.09(-0.24%)
Oct 04, 2023 36.25 36.47 35.98 36.42 2,064,918 +0.22(+0.60%)
Oct 03, 2023 36.21 36.32 35.99 36.20 1,989,244 -0.18(-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.