Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

45.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.901 9.921 9.861 9.881 214,529 +0.00(+0.00%)
Jun 29, 2005 9.894 9.921 9.881 9.881 301,055 +0.01(+0.07%)
Jun 28, 2005 9.820 9.901 9.820 9.874 201,001 +0.05(+0.55%)
Jun 27, 2005 9.820 9.854 9.800 9.820 152,386 -0.05(-0.48%)
Jun 24, 2005 9.888 9.888 9.820 9.868 151,196 -0.02(-0.20%)
Jun 23, 2005 9.955 9.982 9.888 9.888 190,296 -0.08(-0.81%)
Jun 22, 2005 9.955 9.989 9.928 9.968 145,696 +0.03(+0.27%)
Jun 21, 2005 9.955 9.989 9.935 9.942 158,481 -0.03(-0.34%)
Jun 20, 2005 9.968 9.989 9.942 9.975 113,434 +0.02(+0.20%)
Jun 17, 2005 9.908 9.982 9.908 9.955 123,544 +0.05(+0.48%)
Jun 16, 2005 9.868 9.968 9.854 9.908 231,180 +0.05(+0.55%)
Jun 15, 2005 9.854 9.874 9.827 9.854 216,760 +0.01(+0.14%)
Jun 14, 2005 9.841 9.881 9.827 9.841 129,788 +0.01(+0.07%)
Jun 13, 2005 9.847 9.874 9.807 9.834 167,104 -0.01(-0.07%)
Jun 10, 2005 9.847 9.861 9.814 9.841 229,842 +0.00(+0.00%)
Jun 09, 2005 9.807 9.847 9.794 9.841 118,192 +0.02(+0.21%)
Jun 08, 2005 9.854 9.874 9.800 9.820 145,547 -0.02(-0.20%)
Jun 07, 2005 9.827 9.874 9.820 9.841 143,763 +0.03(+0.34%)
Jun 06, 2005 9.827 9.834 9.773 9.807 110,610 -0.03(-0.27%)
Jun 03, 2005 9.847 9.847 9.780 9.834 138,708 -0.01(-0.14%)
Jun 02, 2005 9.827 9.847 9.807 9.847 100,203 +0.02(+0.21%)
Jun 01, 2005 9.807 9.868 9.767 9.827 203,974 -0.02(-0.20%)
May 31, 2005 9.820 9.854 9.814 9.847 97,527 -0.01(-0.07%)
May 27, 2005 9.800 9.854 9.794 9.854 127,112 +0.03(+0.34%)
May 26, 2005 9.820 9.841 9.787 9.820 109,569 +0.02(+0.21%)
May 25, 2005 9.787 9.814 9.760 9.800 171,713 -0.04(-0.41%)
May 24, 2005 9.814 9.841 9.794 9.841 176,916 +0.03(+0.27%)
May 23, 2005 9.807 9.854 9.794 9.814 174,389 +0.02(+0.21%)
May 20, 2005 9.800 9.820 9.780 9.794 171,861 -0.02(-0.21%)
May 19, 2005 9.807 9.847 9.773 9.814 169,929 +0.02(+0.21%)
May 18, 2005 9.706 9.814 9.706 9.794 230,586 +0.09(+0.97%)
May 17, 2005 9.619 9.713 9.598 9.699 91,134 +0.05(+0.56%)
May 16, 2005 9.585 9.666 9.578 9.646 68,090 +0.07(+0.70%)
May 13, 2005 9.652 9.666 9.558 9.578 188,661 -0.08(-0.84%)
May 12, 2005 9.693 9.713 9.639 9.659 140,641 -0.03(-0.35%)
May 11, 2005 9.693 9.713 9.646 9.693 363,496 +0.03(+0.28%)
May 10, 2005 9.767 9.767 9.652 9.666 764,606 -0.13(-1.37%)
May 09, 2005 9.767 9.800 9.740 9.800 137,816 +0.06(+0.62%)
May 06, 2005 9.753 9.787 9.740 9.740 139,005 -0.01(-0.14%)
May 05, 2005 9.767 9.794 9.720 9.753 372,565 -0.01(-0.14%)
May 04, 2005 9.652 9.767 9.652 9.767 170,077 +0.13(+1.33%)
May 03, 2005 9.672 9.699 9.605 9.639 508,300 -0.01(-0.14%)
May 02, 2005 9.646 9.666 9.619 9.652 114,326 +0.03(+0.35%)
Apr 29, 2005 9.558 9.619 9.518 9.619 132,761 +0.08(+0.85%)
Apr 28, 2005 9.585 9.598 9.524 9.538 151,048 -0.07(-0.70%)
Apr 27, 2005 9.538 9.605 9.518 9.605 168,591 +0.03(+0.35%)
Apr 26, 2005 9.572 9.632 9.538 9.572 265,374 +0.02(+0.21%)
Apr 25, 2005 9.511 9.598 9.511 9.551 161,157 +0.07(+0.71%)
Apr 22, 2005 9.531 9.551 9.444 9.484 122,503 -0.05(-0.49%)
Apr 21, 2005 9.491 9.565 9.477 9.531 172,010 +0.09(+0.93%)
Apr 20, 2005 9.545 9.551 9.444 9.444 119,232 -0.13(-1.34%)
Apr 19, 2005 9.558 9.572 9.524 9.572 205,163 +0.05(+0.49%)
Apr 18, 2005 9.498 9.538 9.444 9.524 112,096 +0.03(+0.28%)
Apr 15, 2005 9.605 9.605 9.484 9.498 195,648 -0.11(-1.19%)
Apr 14, 2005 9.659 9.666 9.605 9.612 111,948 -0.04(-0.42%)
Apr 13, 2005 9.713 9.733 9.639 9.652 124,882 -0.07(-0.69%)
Apr 12, 2005 9.646 9.740 9.605 9.720 182,714 +0.08(+0.84%)
Apr 11, 2005 9.666 9.686 9.639 9.639 72,550 -0.04(-0.42%)
Apr 08, 2005 9.713 9.753 9.672 9.679 61,995 -0.05(-0.48%)
Apr 07, 2005 9.666 9.733 9.666 9.726 108,528 +0.07(+0.77%)
Apr 06, 2005 9.672 9.720 9.652 9.652 116,854 +0.01(+0.07%)
Apr 05, 2005 9.598 9.679 9.598 9.646 174,389 +0.02(+0.21%)
Apr 04, 2005 9.612 9.652 9.578 9.625 95,297 +0.02(+0.21%)
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.