Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

42.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 25.03 25.06 24.95 25.05 454,814 +0.06(+0.24%)
May 30, 2017 24.97 25.00 24.93 24.99 346,148 -0.02(-0.07%)
May 26, 2017 25.00 25.01 24.97 25.00 349,933 -0.01(-0.03%)
May 25, 2017 24.95 25.06 24.94 25.01 407,515 +0.10(+0.41%)
May 24, 2017 24.86 24.92 24.84 24.91 346,110 +0.04(+0.17%)
May 23, 2017 24.84 24.90 24.82 24.87 593,114 +0.05(+0.21%)
May 22, 2017 24.71 24.83 24.69 24.82 636,201 +0.14(+0.55%)
May 19, 2017 24.56 24.72 24.51 24.68 373,952 +0.15(+0.63%)
May 18, 2017 24.47 24.59 24.38 24.53 757,822 +0.06(+0.24%)
May 17, 2017 24.57 24.62 24.47 24.47 601,087 -0.23(-0.93%)
May 16, 2017 24.80 24.82 24.68 24.70 359,194 -0.07(-0.28%)
May 15, 2017 24.69 24.79 24.69 24.77 595,997 +0.13(+0.52%)
May 12, 2017 24.68 24.68 24.63 24.64 422,926 -0.06(-0.24%)
May 11, 2017 24.70 24.71 24.57 24.70 428,542 -0.08(-0.31%)
May 10, 2017 24.71 24.78 24.71 24.77 495,003 +0.05(+0.21%)
May 09, 2017 24.83 24.85 24.67 24.72 495,804 -0.09(-0.34%)
May 08, 2017 24.89 24.91 24.78 24.81 397,596 -0.08(-0.31%)
May 05, 2017 24.81 24.89 24.79 24.89 404,976 +0.11(+0.45%)
May 04, 2017 24.76 24.77 24.66 24.77 1,210,483 +0.06(+0.24%)
May 03, 2017 24.71 24.73 24.63 24.71 658,193 -0.03(-0.10%)
May 02, 2017 24.77 24.80 24.69 24.74 508,201 +0.02(+0.07%)
May 01, 2017 24.84 24.84 24.71 24.72 587,231 -0.09(-0.34%)
Apr 28, 2017 24.92 24.92 24.78 24.81 629,537 -0.12(-0.48%)
Apr 27, 2017 24.96 25.01 24.89 24.93 507,025 -0.02(-0.07%)
Apr 26, 2017 24.95 25.07 24.93 24.95 722,172 -0.04(-0.17%)
Apr 25, 2017 24.98 25.02 24.95 24.99 1,183,437 +0.07(+0.27%)
Apr 24, 2017 24.90 24.95 24.86 24.92 611,904 +0.21(+0.86%)
Apr 21, 2017 24.71 24.73 24.66 24.71 1,248,832 -0.01(-0.03%)
Apr 20, 2017 24.65 24.74 24.58 24.71 589,950 +0.11(+0.45%)
Apr 19, 2017 24.73 24.73 24.58 24.60 807,352 -0.09(-0.35%)
Apr 18, 2017 24.67 24.71 24.63 24.69 650,756 -0.05(-0.21%)
Apr 17, 2017 24.59 24.74 24.59 24.74 1,026,787 +0.20(+0.80%)
Apr 13, 2017 24.70 24.70 24.53 24.54 821,030 -0.19(-0.76%)
Apr 12, 2017 24.77 24.77 24.68 24.73 580,408 -0.05(-0.21%)
Apr 11, 2017 24.74 24.79 24.64 24.78 1,255,663 +0.03(+0.10%)
Apr 10, 2017 24.73 24.81 24.67 24.76 549,816 +0.03(+0.14%)
Apr 07, 2017 24.73 24.77 24.70 24.72 2,218,549 +0.00(+0.00%)
Apr 06, 2017 24.71 24.77 24.65 24.72 741,446 +0.03(+0.10%)
Apr 05, 2017 24.80 24.91 24.67 24.70 901,360 -0.03(-0.14%)
Apr 04, 2017 24.70 24.77 24.65 24.73 832,283 +0.02(+0.07%)
Apr 03, 2017 24.80 24.80 24.61 24.71 1,093,807 -0.07(-0.28%)
Mar 31, 2017 24.79 24.88 24.77 24.78 585,994 -0.02(-0.07%)
Mar 30, 2017 24.79 24.83 24.72 24.80 623,204 +0.00(+0.00%)
Mar 29, 2017 24.79 24.82 24.71 24.80 504,113 -0.02(-0.07%)
Mar 28, 2017 24.69 24.83 24.65 24.82 767,569 +0.11(+0.45%)
Mar 27, 2017 24.62 24.74 24.59 24.71 815,256 -0.03(-0.10%)
Mar 24, 2017 24.78 24.83 24.65 24.73 837,923 +0.00(+0.00%)
Mar 23, 2017 24.71 24.88 24.68 24.73 745,743 -0.01(-0.05%)
Mar 22, 2017 24.71 24.79 24.63 24.74 603,701 +0.03(+0.14%)
Mar 21, 2017 24.91 24.94 24.67 24.71 889,951 -0.13(-0.52%)
Mar 20, 2017 24.95 24.97 24.80 24.84 468,646 -0.11(-0.44%)
Mar 17, 2017 24.95 25.00 24.88 24.95 528,288 +0.04(+0.17%)
Mar 16, 2017 24.99 25.00 24.84 24.90 583,940 -0.03(-0.14%)
Mar 15, 2017 24.73 25.01 24.71 24.94 840,469 +0.25(+1.03%)
Mar 14, 2017 24.71 24.71 24.62 24.68 574,394 -0.06(-0.24%)
Mar 13, 2017 24.70 24.75 24.68 24.74 420,086 +0.04(+0.17%)
Mar 10, 2017 24.69 24.74 24.61 24.70 1,088,344 +0.12(+0.48%)
Mar 09, 2017 24.61 24.65 24.53 24.58 944,347 -0.03(-0.10%)
Mar 08, 2017 24.74 24.79 24.58 24.61 687,068 -0.14(-0.55%)
Mar 07, 2017 24.75 24.83 24.73 24.74 704,865 -0.08(-0.31%)
Mar 06, 2017 24.84 24.85 24.76 24.82 652,698 -0.09(-0.34%)
Mar 03, 2017 24.96 24.97 24.81 24.90 579,005 -0.04(-0.17%)
Mar 02, 2017 25.01 25.03 24.93 24.95 680,375 -0.09(-0.34%)
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.