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 )

46.00 +0.25 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Apr 29, 2005 9.510 9.570 9.470 9.570 133,435 +0.08(+0.85%)
Apr 28, 2005 9.537 9.550 9.476 9.490 151,814 -0.07(-0.70%)
Apr 27, 2005 9.490 9.557 9.470 9.557 169,446 +0.03(+0.35%)
Apr 26, 2005 9.523 9.584 9.490 9.523 266,720 +0.02(+0.21%)
Apr 25, 2005 9.463 9.550 9.463 9.503 161,975 +0.07(+0.71%)
Apr 22, 2005 9.483 9.503 9.396 9.436 123,124 -0.05(-0.49%)
Apr 21, 2005 9.443 9.517 9.430 9.483 172,882 +0.09(+0.93%)
Apr 20, 2005 9.496 9.503 9.396 9.396 119,837 -0.13(-1.34%)
Apr 19, 2005 9.510 9.523 9.476 9.523 206,204 +0.05(+0.49%)
Apr 18, 2005 9.450 9.490 9.396 9.476 112,665 +0.03(+0.28%)
Apr 15, 2005 9.557 9.557 9.436 9.450 196,641 -0.11(-1.19%)
Apr 14, 2005 9.610 9.617 9.557 9.563 112,515 -0.04(-0.42%)
Apr 13, 2005 9.664 9.684 9.590 9.604 125,515 -0.07(-0.69%)
Apr 12, 2005 9.597 9.691 9.557 9.671 183,641 +0.08(+0.84%)
Apr 11, 2005 9.617 9.637 9.590 9.590 72,918 -0.04(-0.42%)
Apr 08, 2005 9.664 9.704 9.624 9.630 62,309 -0.05(-0.48%)
Apr 07, 2005 9.617 9.684 9.617 9.677 109,079 +0.07(+0.77%)
Apr 06, 2005 9.624 9.671 9.604 9.604 117,446 +0.01(+0.07%)
Apr 05, 2005 9.550 9.630 9.550 9.597 175,273 +0.02(+0.21%)
Apr 04, 2005 9.563 9.604 9.530 9.577 95,780 +0.02(+0.21%)
Apr 01, 2005 9.617 9.677 9.537 9.557 130,446 -0.03(-0.35%)
Mar 31, 2005 9.557 9.590 9.550 9.590 177,963 +0.04(+0.42%)
Mar 30, 2005 9.503 9.557 9.483 9.550 124,170 +0.08(+0.85%)
Mar 29, 2005 9.523 9.557 9.470 9.470 96,228 -0.05(-0.56%)
Mar 28, 2005 9.510 9.563 9.510 9.523 222,641 -0.02(-0.21%)
Mar 24, 2005 9.550 9.584 9.450 9.543 191,262 +0.01(+0.07%)
Mar 23, 2005 9.577 9.584 9.503 9.537 163,917 -0.06(-0.63%)
Mar 22, 2005 9.691 9.731 9.597 9.597 193,354 -0.11(-1.17%)
Mar 21, 2005 9.784 9.804 9.704 9.711 124,469 -0.08(-0.82%)
Mar 18, 2005 9.784 9.791 9.744 9.791 315,283 +0.02(+0.21%)
Mar 17, 2005 9.744 9.784 9.737 9.771 215,468 +0.03(+0.27%)
Mar 16, 2005 9.845 9.851 9.711 9.744 348,156 -0.11(-1.15%)
Mar 15, 2005 9.871 9.898 9.824 9.858 415,696 +0.01(+0.07%)
Mar 14, 2005 9.851 9.858 9.811 9.851 153,159 +0.01(+0.14%)
Mar 11, 2005 9.838 9.898 9.804 9.838 235,790 -0.05(-0.54%)
Mar 10, 2005 9.851 9.905 9.838 9.891 137,619 -0.02(-0.20%)
Mar 09, 2005 9.952 9.965 9.905 9.911 317,674 -0.07(-0.67%)
Mar 08, 2005 9.978 9.992 9.945 9.978 450,810 +0.01(+0.13%)
Mar 07, 2005 9.938 9.978 9.925 9.965 170,940 +0.05(+0.47%)
Mar 04, 2005 9.905 9.958 9.878 9.918 196,790 -0.01(-0.13%)
Mar 03, 2005 9.905 9.938 9.871 9.931 162,722 +0.04(+0.41%)
Mar 02, 2005 9.858 9.918 9.845 9.891 170,791 +0.00(+0.00%)
Mar 01, 2005 9.818 9.891 9.818 9.891 194,848 +0.07(+0.75%)
Feb 28, 2005 9.865 9.871 9.764 9.818 229,365 -0.03(-0.34%)
Feb 25, 2005 9.778 9.851 9.758 9.851 304,226 +0.09(+0.96%)
Feb 24, 2005 9.717 9.771 9.704 9.758 132,688 +0.03(+0.28%)
Feb 23, 2005 9.751 9.758 9.691 9.731 217,859 +0.01(+0.07%)
Feb 22, 2005 9.845 9.845 9.711 9.724 287,042 -0.13(-1.29%)
Feb 18, 2005 9.845 9.891 9.811 9.851 240,870 -0.03(-0.27%)
Feb 17, 2005 9.938 9.938 9.845 9.878 357,271 -0.03(-0.27%)
Feb 16, 2005 9.871 9.931 9.845 9.905 199,629 +0.02(+0.20%)
Feb 15, 2005 9.871 9.945 9.871 9.885 213,825 -0.01(-0.14%)
Feb 14, 2005 9.925 9.925 9.865 9.898 149,274 -0.01(-0.07%)
Feb 11, 2005 9.838 9.925 9.804 9.905 313,938 +0.05(+0.48%)
Feb 10, 2005 9.824 9.858 9.798 9.858 125,515 +0.03(+0.34%)
Feb 09, 2005 9.845 9.871 9.784 9.824 176,768 -0.05(-0.47%)
Feb 08, 2005 9.851 9.885 9.845 9.871 140,756 +0.01(+0.07%)
Feb 07, 2005 9.871 9.891 9.851 9.865 136,722 +0.01(+0.14%)
Feb 04, 2005 9.791 9.851 9.751 9.851 204,710 +0.09(+0.89%)
Feb 03, 2005 9.744 9.764 9.724 9.764 139,860 -0.01(-0.14%)
Feb 02, 2005 9.717 9.784 9.677 9.778 148,228 +0.07(+0.69%)
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.