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 )

45.04 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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, 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.