Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

42.23 +0.22 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.28 39.50 39.21 39.43 873,125 +0.37(+0.96%)
Jun 29, 2023 38.79 39.13 38.68 39.06 1,768,441 +0.21(+0.53%)
Jun 28, 2023 39.06 39.06 38.70 38.85 977,487 -0.23(-0.58%)
Jun 27, 2023 38.93 39.15 38.85 39.08 1,422,322 +0.21(+0.54%)
Jun 26, 2023 38.66 38.94 38.56 38.87 474,876 +0.24(+0.63%)
Jun 23, 2023 38.92 39.05 38.62 38.62 690,665 -0.42(-1.08%)
Jun 22, 2023 39.21 39.30 38.95 39.04 790,127 -0.15(-0.37%)
Jun 21, 2023 39.09 39.33 38.86 39.19 852,091 +0.01(+0.02%)
Jun 20, 2023 39.45 39.47 39.18 39.18 692,899 -0.43(-1.09%)
Jun 16, 2023 39.60 39.76 39.54 39.61 1,062,694 +0.10(+0.25%)
Jun 15, 2023 39.11 39.56 39.10 39.51 1,264,511 +0.00(+0.00%)
May 08, 2023 39.67 39.72 39.42 39.51 641,688 -0.14(-0.35%)
May 05, 2023 39.37 39.74 39.35 39.65 857,026 +0.46(+1.17%)
May 04, 2023 39.25 39.33 38.99 39.19 1,180,361 -0.12(-0.30%)
May 03, 2023 39.47 39.76 39.28 39.31 862,670 -0.07(-0.17%)
May 02, 2023 39.67 39.67 39.06 39.37 1,090,367 -0.41(-1.03%)
May 01, 2023 39.65 40.00 39.65 39.78 930,719 +0.13(+0.32%)
Apr 28, 2023 39.46 39.73 39.41 39.66 775,121 +0.14(+0.35%)
Apr 27, 2023 39.02 39.53 39.02 39.52 1,240,982 +0.57(+1.45%)
Apr 26, 2023 39.30 39.34 38.93 38.95 1,523,840 -0.53(-1.34%)
Apr 25, 2023 39.66 39.74 39.47 39.48 1,213,256 -0.27(-0.69%)
Apr 24, 2023 39.71 39.81 39.65 39.75 685,336 +0.06(+0.15%)
Apr 21, 2023 39.72 39.81 39.52 39.70 786,351 +0.03(+0.07%)
Apr 20, 2023 39.67 39.72 39.53 39.67 1,523,530 -0.05(-0.12%)
Apr 19, 2023 39.61 39.74 39.55 39.72 802,241 +0.10(+0.25%)
Apr 18, 2023 39.71 39.76 39.49 39.62 905,364 -0.04(-0.10%)
Apr 17, 2023 39.48 39.68 39.38 39.66 736,081 +0.24(+0.62%)
Apr 14, 2023 39.63 39.73 39.26 39.41 743,410 -0.25(-0.64%)
Apr 13, 2023 39.50 39.74 39.30 39.67 800,545 +0.17(+0.42%)
Apr 12, 2023 39.72 39.81 39.45 39.50 729,325 -0.08(-0.20%)
Apr 11, 2023 39.51 39.73 39.48 39.58 950,445 +0.15(+0.37%)
Apr 10, 2023 39.26 39.45 39.13 39.43 801,971 +0.07(+0.17%)
Apr 06, 2023 39.33 39.42 39.25 39.36 810,401 +0.08(+0.20%)
Apr 05, 2023 39.05 39.33 39.05 39.29 999,169 +0.21(+0.52%)
Apr 04, 2023 39.34 39.35 38.95 39.08 1,657,410 -0.21(-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.