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 )

40.53 +0.40 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
May 28, 2010 9.499 9.578 9.469 9.499 102,402 -0.04(-0.45%)
May 27, 2010 9.435 9.542 9.426 9.542 96,180 +0.22(+2.39%)
May 26, 2010 9.349 9.442 9.292 9.319 52,133 -0.02(-0.24%)
May 25, 2010 9.185 9.342 9.127 9.342 122,190 -0.04(-0.46%)
May 24, 2010 9.399 9.499 9.385 9.385 40,136 -0.08(-0.80%)
May 21, 2010 9.328 9.466 9.228 9.460 94,486 +0.05(+0.50%)
May 20, 2010 9.450 9.576 9.413 9.413 135,757 -0.33(-3.37%)
May 19, 2010 9.746 9.792 9.628 9.742 77,014 -0.05(-0.51%)
May 18, 2010 9.964 9.964 9.785 9.792 33,373 -0.09(-0.96%)
May 17, 2010 9.864 9.892 9.757 9.887 31,612 +0.04(+0.38%)
May 14, 2010 9.849 9.942 9.798 9.849 69,971 -0.16(-1.57%)
May 13, 2010 10.04 10.09 9.999 10.01 47,316 -0.07(-0.71%)
May 12, 2010 10.02 10.09 9.985 10.08 56,922 +0.11(+1.08%)
May 11, 2010 10.00 10.05 9.971 9.971 62,949 +0.03(+0.29%)
May 10, 2010 9.949 9.949 9.873 9.942 186,965 +0.34(+3.50%)
May 07, 2010 9.678 9.742 9.563 9.606 178,615 -0.14(-1.39%)
May 06, 2010 9.985 9.985 0.1072 9.742 1,538 -0.26(-2.64%)
May 05, 2010 10.04 10.06 9.971 10.01 43,641 -0.08(-0.78%)
May 04, 2010 10.19 10.19 10.05 10.09 110,816 -0.19(-1.89%)
May 03, 2010 10.17 10.29 10.16 10.28 20,759 +0.10(+1.00%)
Apr 30, 2010 10.30 10.30 10.18 10.18 48,202 -0.10(-0.97%)
Apr 29, 2010 10.24 10.29 10.23 10.28 63,918 +0.09(+0.84%)
Apr 28, 2010 10.16 10.20 10.14 10.19 51,757 +0.05(+0.49%)
Apr 27, 2010 10.30 10.34 10.13 10.14 60,637 -0.18(-1.73%)
Apr 26, 2010 10.34 10.39 10.32 10.32 66,740 -0.05(-0.48%)
Apr 23, 2010 10.32 10.37 10.27 10.37 58,916 +0.05(+0.48%)
Apr 22, 2010 10.22 10.32 10.18 10.32 93,193 +0.03(+0.28%)
Apr 21, 2010 10.31 10.31 10.24 10.29 57,366 +0.01(+0.07%)
Apr 20, 2010 10.26 10.29 10.24 10.29 54,517 +0.09(+0.91%)
Apr 19, 2010 10.11 10.19 10.11 10.19 32,608 +0.02(+0.21%)
Apr 16, 2010 10.22 10.26 10.12 10.17 67,593 -0.09(-0.91%)
Apr 15, 2010 10.20 10.28 10.20 10.26 52,279 +0.02(+0.21%)
Apr 14, 2010 10.19 10.24 10.17 10.24 47,192 +0.07(+0.70%)
Apr 13, 2010 10.14 10.18 10.11 10.17 66,435 +0.01(+0.14%)
Apr 12, 2010 10.19 10.19 10.09 10.16 74,801 -0.01(-0.07%)
Apr 09, 2010 10.07 10.16 10.07 10.16 33,682 +0.08(+0.78%)
Apr 08, 2010 10.05 10.09 10.04 10.09 67,084 -0.01(-0.07%)
Apr 07, 2010 10.15 10.15 10.06 10.09 113,457 -0.06(-0.63%)
Apr 06, 2010 10.10 10.16 10.08 10.16 102,599 +0.03(+0.30%)
Apr 05, 2010 10.13 10.14 10.08 10.13 53,079 +0.06(+0.63%)
Apr 01, 2010 10.08 10.06 10.06 10.06 39,034 +0.04(+0.43%)
Mar 31, 2010 10.02 10.05 9.989 10.02 48,146 -0.02(-0.21%)
Mar 30, 2010 10.04 10.07 10.02 10.04 46,432 +0.02(+0.21%)
Mar 29, 2010 9.978 10.02 9.968 10.02 54,668 +0.07(+0.72%)
Mar 26, 2010 9.971 9.978 9.921 9.949 55,462 +0.00(+0.00%)
Mar 25, 2010 10.04 10.04 9.937 9.949 48,100 -0.04(-0.36%)
Mar 24, 2010 10.05 10.06 9.971 9.985 30,302 -0.08(-0.78%)
Mar 23, 2010 10.03 10.06 9.978 10.06 59,800 +0.08(+0.78%)
Mar 22, 2010 9.972 10.01 9.887 9.986 64,854 +0.02(+0.21%)
Mar 19, 2010 10.01 10.01 9.922 9.965 34,921 -0.01(-0.07%)
Mar 18, 2010 10.00 10.00 9.958 9.972 48,301 +0.00(+0.00%)
Mar 17, 2010 9.958 9.993 9.944 9.972 65,621 +0.05(+0.50%)
Mar 16, 2010 9.887 9.922 9.844 9.922 31,254 +0.06(+0.65%)
Mar 15, 2010 9.816 9.866 9.809 9.859 78,059 +0.02(+0.22%)
Mar 12, 2010 9.873 9.873 9.802 9.837 42,220 +0.03(+0.29%)
Mar 11, 2010 9.738 9.823 9.738 9.809 56,356 +0.04(+0.36%)
Mar 10, 2010 9.745 9.788 9.738 9.773 57,150 +0.00(+0.00%)
Mar 09, 2010 9.716 9.787 9.716 9.773 40,242 +0.01(+0.07%)
Mar 08, 2010 9.766 9.773 9.746 9.766 76,777 +0.03(+0.29%)
Mar 05, 2010 9.695 9.745 9.674 9.738 56,647 +0.09(+0.96%)
Mar 04, 2010 9.653 9.665 9.603 9.645 75,103 +0.01(+0.15%)
Mar 03, 2010 9.637 9.674 9.617 9.631 30,539 +0.01(+0.15%)
Mar 02, 2010 9.617 9.638 9.596 9.617 39,776 +0.05(+0.53%)
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.