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 )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 6.321 6.410 6.239 6.273 0 -0.16(-2.45%)
Feb 26, 2009 6.581 6.602 6.390 6.431 43,787 -0.05(-0.74%)
Feb 25, 2009 6.561 6.609 6.417 6.479 73,955 -0.09(-1.36%)
Feb 24, 2009 6.328 6.593 6.307 6.568 122,916 +0.27(+4.24%)
Feb 23, 2009 6.616 6.622 6.301 6.301 104,373 -0.25(-3.77%)
Feb 20, 2009 6.568 6.609 6.396 6.547 226,847 -0.14(-2.05%)
Feb 19, 2009 6.828 6.835 6.629 6.684 84,643 -0.05(-0.79%)
Feb 18, 2009 6.890 6.890 6.657 6.738 379,992 -0.05(-0.73%)
Feb 17, 2009 6.903 6.917 6.780 6.787 76,139 -0.35(-4.87%)
Feb 13, 2009 7.239 7.248 7.122 7.134 65,532 -0.08(-1.08%)
Feb 12, 2009 7.157 7.218 6.999 7.211 79,349 -0.05(-0.66%)
Feb 11, 2009 7.246 7.280 7.184 7.259 79,984 +0.05(+0.66%)
Feb 10, 2009 7.485 7.513 7.155 7.211 135,509 -0.34(-4.53%)
Feb 09, 2009 7.574 7.581 7.499 7.554 47,950 -0.01(-0.09%)
Feb 06, 2009 7.348 7.588 7.348 7.561 136,189 +0.21(+2.79%)
Feb 05, 2009 7.259 7.431 7.225 7.355 88,596 +0.05(+0.75%)
Feb 04, 2009 7.383 7.410 7.259 7.300 45,084 -0.01(-0.09%)
Feb 03, 2009 7.253 7.355 7.218 7.307 65,286 +0.05(+0.76%)
Feb 02, 2009 7.163 7.266 7.122 7.253 54,746 +0.03(+0.47%)
Jan 30, 2009 7.492 7.494 7.205 7.218 0 -0.21(-2.77%)
Jan 29, 2009 7.650 7.650 7.410 7.424 69,652 -0.23(-2.96%)
Jan 28, 2009 7.589 7.673 7.588 7.650 34,756 +0.19(+2.58%)
Jan 27, 2009 7.342 7.479 7.342 7.457 81,058 +0.13(+1.77%)
Jan 26, 2009 7.342 7.422 7.266 7.328 30,742 +0.03(+0.38%)
Jan 23, 2009 7.122 7.307 7.095 7.300 33,121 +0.03(+0.47%)
Jan 22, 2009 7.280 7.362 7.168 7.266 94,860 -0.14(-1.94%)
Jan 21, 2009 7.294 7.424 7.129 7.410 242,854 +0.19(+2.66%)
Jan 20, 2009 7.492 7.492 7.211 7.218 76,825 -0.34(-4.44%)
Jan 16, 2009 7.602 7.622 7.410 7.554 90,059 +0.06(+0.82%)
Jan 15, 2009 7.458 7.533 7.253 7.492 158,416 +0.06(+0.83%)
Jan 14, 2009 7.561 7.568 7.390 7.431 81,054 -0.22(-2.86%)
Jan 13, 2009 7.615 7.677 7.595 7.650 44,350 -0.03(-0.36%)
Jan 12, 2009 7.814 7.814 7.643 7.677 35,434 -0.16(-2.10%)
Jan 09, 2009 7.992 7.992 7.814 7.842 94,542 -0.12(-1.55%)
Jan 08, 2009 7.896 7.978 7.862 7.965 38,085 +0.02(+0.29%)
Jan 07, 2009 8.054 8.061 7.903 7.941 67,816 -0.17(-2.06%)
Jan 06, 2009 8.136 8.158 8.054 8.109 52,569 +0.07(+0.85%)
Jan 05, 2009 8.061 8.122 7.992 8.040 160,281 -0.07(-0.85%)
Jan 02, 2009 7.937 8.109 7.876 8.109 0 +0.16(+2.07%)
Jan 01, 2009 7.835 7.958 7.821 7.944 0 +0.00(+0.00%)
Dec 31, 2008 7.835 7.958 7.821 7.944 68,865 +0.14(+1.84%)
Dec 30, 2008 7.684 7.800 7.657 7.800 139,853 +0.24(+3.17%)
Dec 29, 2008 7.725 7.725 7.492 7.561 68,943 -0.05(-0.72%)
Dec 26, 2008 7.602 7.663 7.568 7.615 75,698 +0.04(+0.54%)
Dec 24, 2008 7.609 7.609 7.533 7.574 21,969 -0.01(-0.09%)
Dec 23, 2008 7.896 7.896 7.533 7.581 124,655 -0.11(-1.37%)
Dec 22, 2008 8.073 8.073 7.585 7.687 291,450 -0.23(-2.91%)
Dec 19, 2008 7.748 7.964 7.748 7.917 224,080 +0.17(+2.19%)
Dec 18, 2008 8.005 8.005 7.747 7.748 47,832 -0.20(-2.47%)
Dec 17, 2008 8.107 8.107 7.802 7.944 88,222 +0.03(+0.43%)
Dec 16, 2008 7.842 7.944 7.607 7.910 90,004 +0.36(+4.73%)
Dec 15, 2008 7.876 7.876 7.436 7.553 280,170 -0.10(-1.30%)
Dec 12, 2008 7.748 7.748 7.409 7.653 107,522 +0.07(+0.98%)
Dec 11, 2008 7.809 7.833 7.533 7.578 157,942 -0.23(-2.95%)
Dec 10, 2008 7.782 7.842 7.687 7.809 103,460 +0.15(+1.95%)
Dec 09, 2008 7.802 7.660 7.649 7.660 252,267 -0.22(-2.75%)
Dec 08, 2008 7.917 7.917 7.687 7.876 178,582 +0.29(+3.84%)
Dec 05, 2008 7.341 7.585 7.116 7.585 72,672 +0.28(+3.80%)
Dec 04, 2008 7.402 7.639 7.226 7.307 62,767 -0.22(-2.88%)
Dec 03, 2008 7.436 7.545 7.131 7.524 92,399 +0.12(+1.65%)
Dec 02, 2008 7.314 7.402 7.145 7.402 205,222 +0.28(+3.90%)
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.