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 )

41.82 +0.19 (+0.47%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 9, 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 (%)
Mar 31, 2009 6.996 7.195 6.950 7.017 84,222 +0.13(+1.86%)
Mar 30, 2009 7.103 7.216 6.854 6.890 116,685 -0.37(-5.09%)
Mar 26, 2009 7.188 7.259 7.083 7.259 78,259 +0.15(+2.10%)
Mar 25, 2009 7.103 7.195 6.892 7.110 78,865 +0.09(+1.32%)
Mar 24, 2009 7.124 7.188 7.003 7.017 184,934 -0.12(-1.69%)
Mar 23, 2009 6.925 7.138 6.893 7.138 105,464 +0.36(+5.35%)
Mar 20, 2009 6.868 6.911 6.755 6.776 82,188 -0.13(-1.95%)
Mar 19, 2009 7.081 7.088 6.883 6.911 208,647 -0.07(-1.02%)
Mar 18, 2009 6.719 7.025 6.648 6.982 182,574 +0.21(+3.15%)
Mar 17, 2009 6.584 6.769 6.534 6.769 87,525 +0.19(+2.92%)
Mar 16, 2009 6.634 6.762 6.577 6.577 101,591 +0.06(+0.87%)
Mar 13, 2009 6.556 6.598 6.442 6.520 0 +0.06(+0.88%)
Mar 12, 2009 6.222 6.485 6.179 6.463 53,119 +0.21(+3.29%)
Mar 11, 2009 6.293 6.321 6.172 6.257 36,205 +0.06(+1.03%)
Mar 10, 2009 5.959 6.201 5.959 6.194 94,662 +0.33(+5.57%)
Mar 09, 2009 5.902 5.988 5.847 5.867 95,193 -0.10(-1.67%)
Mar 06, 2009 5.959 6.073 5.811 5.966 0 +0.03(+0.48%)
Mar 05, 2009 6.144 6.144 5.888 5.938 88,669 -0.26(-4.24%)
Mar 04, 2009 6.151 6.300 6.115 6.201 82,893 -0.04(-0.57%)
Mar 02, 2009 6.421 6.421 6.186 6.236 177,341 -0.27(-4.15%)
Feb 27, 2009 6.556 6.648 6.471 6.506 0 -0.16(-2.45%)
Feb 26, 2009 6.826 6.847 6.628 6.669 42,220 -0.05(-0.74%)
Feb 25, 2009 6.804 6.854 6.655 6.719 71,308 -0.09(-1.36%)
Feb 24, 2009 6.563 6.838 6.542 6.811 118,516 +0.28(+4.24%)
Feb 23, 2009 6.861 6.868 6.534 6.534 100,637 -0.26(-3.77%)
Feb 20, 2009 6.811 6.854 6.634 6.790 218,728 -0.14(-2.05%)
Feb 19, 2009 7.081 7.088 6.875 6.932 81,614 -0.06(-0.79%)
Feb 18, 2009 7.145 7.145 6.904 6.988 366,391 -0.05(-0.73%)
Feb 17, 2009 7.160 7.174 7.032 7.039 73,414 -0.36(-4.87%)
Feb 13, 2009 7.508 7.517 7.387 7.399 63,187 -0.08(-1.07%)
Feb 12, 2009 7.422 7.486 7.259 7.479 76,508 -0.05(-0.66%)
Feb 11, 2009 7.515 7.550 7.451 7.529 77,121 +0.05(+0.66%)
Feb 10, 2009 7.763 7.792 7.421 7.479 130,658 -0.36(-4.53%)
Feb 09, 2009 7.856 7.863 7.777 7.834 46,234 -0.01(-0.09%)
Feb 06, 2009 7.621 7.870 7.621 7.841 131,314 +0.21(+2.79%)
Feb 05, 2009 7.529 7.706 7.493 7.628 85,425 +0.06(+0.75%)
Feb 04, 2009 7.657 7.685 7.529 7.571 43,470 -0.01(-0.09%)
Feb 03, 2009 7.522 7.628 7.486 7.579 62,949 +0.06(+0.76%)
Feb 02, 2009 7.429 7.536 7.387 7.522 52,787 +0.04(+0.47%)
Jan 30, 2009 7.770 7.772 7.472 7.486 0 -0.21(-2.77%)
Jan 29, 2009 7.934 7.934 7.685 7.699 67,159 -0.23(-2.96%)
Jan 28, 2009 7.870 7.958 7.870 7.934 33,512 +0.20(+2.58%)
Jan 27, 2009 7.614 7.756 7.614 7.734 78,157 +0.13(+1.77%)
Jan 26, 2009 7.614 7.698 7.536 7.600 29,642 +0.03(+0.38%)
Jan 23, 2009 7.387 7.579 7.358 7.571 31,935 +0.04(+0.47%)
Jan 22, 2009 7.550 7.635 7.434 7.536 91,465 -0.15(-1.94%)
Jan 21, 2009 7.564 7.699 7.394 7.685 234,161 +0.20(+2.66%)
Jan 20, 2009 7.770 7.770 7.479 7.486 74,076 -0.35(-4.44%)
Jan 16, 2009 7.884 7.905 7.685 7.834 86,836 +0.06(+0.82%)
Jan 15, 2009 7.735 7.813 7.522 7.770 152,746 +0.06(+0.83%)
Jan 14, 2009 7.841 7.848 7.664 7.706 78,153 -0.23(-2.86%)
Jan 13, 2009 7.898 7.962 7.877 7.934 42,762 -0.03(-0.36%)
Jan 12, 2009 8.104 8.104 7.926 7.962 34,165 -0.17(-2.10%)
Jan 09, 2009 8.289 8.289 8.104 8.133 91,158 -0.13(-1.55%)
Jan 08, 2009 8.189 8.275 8.154 8.260 36,722 +0.02(+0.29%)
Jan 07, 2009 8.353 8.360 8.197 8.236 65,389 -0.17(-2.06%)
Jan 06, 2009 8.438 8.461 8.353 8.410 50,687 +0.07(+0.85%)
Jan 05, 2009 8.360 8.424 8.289 8.339 154,544 -0.07(-0.85%)
Jan 02, 2009 8.232 8.410 8.168 8.410 0 +0.17(+2.07%)
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.