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 )

41.52 +0.22 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 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 (%)
Aug 31, 2009 8.786 8.786 8.701 8.741 29,887 -0.05(-0.60%)
Aug 28, 2009 8.871 8.878 8.765 8.793 74,273 -0.04(-0.40%)
Aug 27, 2009 8.807 8.850 8.737 8.829 78,564 +0.04(+0.49%)
Aug 26, 2009 8.793 8.826 8.758 8.786 27,706 -0.03(-0.32%)
Aug 25, 2009 8.779 8.893 8.779 8.814 66,883 +0.04(+0.49%)
Aug 24, 2009 8.829 8.907 8.743 8.772 114,243 +0.01(+0.08%)
Aug 21, 2009 8.701 8.779 8.669 8.765 57,789 +0.16(+1.82%)
Aug 20, 2009 8.559 8.630 8.551 8.608 85,650 +0.04(+0.51%)
Aug 19, 2009 8.466 8.580 8.466 8.564 75,112 +0.07(+0.82%)
Aug 18, 2009 8.481 8.509 8.436 8.495 31,685 +0.05(+0.55%)
Aug 17, 2009 8.530 8.559 8.424 8.448 69,439 -0.15(-1.70%)
Aug 14, 2009 8.637 8.637 8.523 8.594 92,280 -0.06(-0.74%)
Aug 13, 2009 8.644 8.658 8.587 8.658 56,285 +0.00(+0.00%)
Aug 12, 2009 8.566 8.687 8.566 8.658 33,768 +0.09(+0.99%)
Aug 11, 2009 8.601 8.601 8.530 8.573 53,923 -0.06(-0.66%)
Aug 10, 2009 8.630 8.630 8.580 8.630 58,881 -0.04(-0.49%)
Aug 07, 2009 8.587 8.701 8.573 8.672 57,848 +0.12(+1.41%)
Aug 06, 2009 8.580 8.598 8.516 8.552 110,520 -0.04(-0.41%)
Aug 05, 2009 8.616 8.621 8.537 8.587 100,412 -0.05(-0.58%)
Aug 04, 2009 8.608 8.646 8.594 8.637 79,717 +0.02(+0.25%)
Aug 03, 2009 8.587 8.616 8.531 8.616 69,834 +0.07(+0.83%)
Jul 31, 2009 8.552 8.566 8.510 8.545 110,670 +0.01(+0.17%)
Jul 30, 2009 8.502 8.601 8.502 8.530 90,755 +0.05(+0.59%)
Jul 29, 2009 8.495 8.495 8.417 8.481 41,150 +0.01(+0.08%)
Jul 28, 2009 8.481 8.530 8.438 8.474 64,108 -0.05(-0.58%)
Jul 27, 2009 8.486 8.523 8.464 8.523 36,771 +0.05(+0.59%)
Jul 24, 2009 8.410 8.488 8.379 8.474 47,353 +0.05(+0.59%)
Jul 23, 2009 8.275 8.459 8.275 8.424 104,480 +0.16(+1.89%)
Jul 22, 2009 8.218 8.303 8.218 8.268 77,243 +0.04(+0.43%)
Jul 21, 2009 8.239 8.280 8.182 8.232 48,934 +0.01(+0.17%)
Jul 20, 2009 8.133 8.218 8.129 8.218 65,969 +0.09(+1.05%)
Jul 17, 2009 8.161 8.161 8.100 8.133 24,572 -0.02(-0.26%)
Jul 16, 2009 8.104 8.168 8.054 8.154 67,550 +0.07(+0.88%)
Jul 15, 2009 7.948 8.090 7.948 8.083 15,678 +0.21(+2.61%)
Jul 14, 2009 7.848 7.886 7.811 7.877 16,717 +0.03(+0.36%)
Jul 13, 2009 7.721 7.848 7.671 7.848 42,742 +0.14(+1.84%)
Jul 10, 2009 7.692 7.714 7.630 7.706 23,023 -0.01(-0.09%)
Jul 09, 2009 7.749 7.756 7.685 7.714 46,977 -0.01(-0.09%)
Jul 08, 2009 7.721 7.777 7.635 7.721 76,492 -0.01(-0.09%)
Jul 07, 2009 7.884 7.884 7.721 7.728 40,761 -0.14(-1.81%)
Jul 06, 2009 7.806 7.884 7.786 7.870 42,057 +0.02(+0.27%)
Jul 02, 2009 7.998 7.998 7.827 7.848 68,528 -0.21(-2.64%)
Jul 01, 2009 8.012 8.083 7.976 8.062 38,389 +0.11(+1.34%)
Jun 30, 2009 8.054 8.168 7.903 7.955 51,131 -0.07(-0.88%)
Jun 29, 2009 7.991 8.026 7.927 8.026 26,620 +0.09(+1.07%)
Jun 26, 2009 7.891 7.948 7.877 7.941 132,047 -0.01(-0.09%)
Jun 25, 2009 7.820 7.948 7.820 7.948 64,668 +0.14(+1.82%)
Jun 24, 2009 7.827 7.877 7.763 7.806 34,551 +0.01(+0.18%)
Jun 23, 2009 7.841 7.841 7.763 7.792 44,528 -0.09(-1.08%)
Jun 22, 2009 7.976 7.976 7.877 7.877 77,276 -0.14(-1.77%)
Jun 19, 2009 8.083 8.090 7.991 8.019 23,575 -0.04(-0.44%)
Jun 18, 2009 7.934 8.070 7.934 8.054 46,938 +0.10(+1.25%)
Jun 17, 2009 7.955 7.991 7.920 7.955 31,475 -0.01(-0.09%)
Jun 16, 2009 8.040 8.040 7.920 7.962 39,363 -0.07(-0.88%)
Jun 15, 2009 8.154 8.154 7.976 8.033 87,780 -0.18(-2.25%)
Jun 12, 2009 8.168 8.225 8.139 8.218 36,248 +0.05(+0.61%)
Jun 11, 2009 8.097 8.270 8.097 8.168 88,436 +0.05(+0.61%)
Jun 10, 2009 8.218 8.218 8.026 8.118 196,928 -0.01(-0.09%)
Jun 09, 2009 8.161 8.161 8.104 8.125 68,972 -0.01(-0.17%)
Jun 08, 2009 8.140 8.159 8.033 8.140 50,606 -0.01(-0.09%)
Jun 05, 2009 8.182 8.197 8.083 8.147 49,786 +0.02(+0.26%)
Jun 04, 2009 8.111 8.133 8.044 8.125 131,582 +0.05(+0.62%)
Jun 03, 2009 8.133 8.133 8.019 8.076 25,571 -0.10(-1.22%)
Jun 02, 2009 8.133 8.197 8.125 8.175 36,897 +0.04(+0.52%)
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.