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 (%)
Jun 30, 2022 37.01 37.46 36.78 37.25 1,448,167 -0.01(-0.03%)
Jun 29, 2022 37.33 37.38 37.12 37.26 1,346,937 -0.01(-0.03%)
Jun 28, 2022 37.79 38.04 37.26 37.27 1,051,460 -0.39(-1.04%)
Jun 27, 2022 37.66 37.81 37.47 37.67 1,407,142 +0.11(+0.28%)
Jun 24, 2022 36.79 37.60 36.79 37.56 1,457,206 +0.98(+2.68%)
Jun 23, 2022 36.41 36.63 36.26 36.58 1,485,136 +0.27(+0.74%)
Jun 22, 2022 35.94 36.56 35.91 36.31 1,420,654 +0.13(+0.37%)
Jun 21, 2022 35.98 36.32 35.88 36.18 1,435,245 +0.59(+1.66%)
Jun 17, 2022 35.74 35.93 35.33 35.59 2,916,540 -0.07(-0.19%)
Jun 16, 2022 35.98 35.98 35.50 35.66 2,010,732 -0.83(-2.28%)
Jun 15, 2022 36.45 36.90 36.01 36.49 1,842,456 +0.30(+0.82%)
Jun 14, 2022 36.69 36.78 35.92 36.19 2,261,077 -0.40(-1.10%)
Jun 13, 2022 37.12 37.17 36.43 36.59 2,593,238 -1.11(-2.94%)
Jun 10, 2022 37.84 38.00 37.55 37.70 1,836,707 -0.57(-1.50%)
Jun 09, 2022 38.89 39.06 38.27 38.27 1,128,929 -0.72(-1.84%)
Jun 08, 2022 39.43 39.43 38.93 38.99 1,026,904 -0.59(-1.50%)
Jun 07, 2022 39.07 39.59 39.00 39.58 1,330,905 +0.28(+0.71%)
Jun 06, 2022 39.39 39.56 39.22 39.31 1,136,342 +0.13(+0.34%)
Jun 03, 2022 39.28 39.36 39.10 39.17 882,711 -0.29(-0.73%)
Jun 02, 2022 39.10 39.49 38.69 39.46 2,463,877 +0.42(+1.08%)
Jun 01, 2022 39.46 39.46 38.73 39.04 1,501,767 -0.28(-0.71%)
May 31, 2022 39.28 39.54 38.95 39.32 1,219,995 -0.17(-0.44%)
May 27, 2022 39.01 39.50 39.01 39.49 1,001,726 +0.55(+1.42%)
May 26, 2022 38.74 39.07 38.74 38.93 1,101,727 +0.35(+0.92%)
May 25, 2022 38.36 38.67 38.22 38.58 1,739,955 +0.14(+0.37%)
May 24, 2022 38.10 38.53 37.75 38.44 2,384,900 +0.23(+0.60%)
May 23, 2022 38.10 38.40 37.97 38.21 1,738,112 +0.38(+1.01%)
May 20, 2022 37.96 38.03 37.20 37.82 2,274,271 +0.10(+0.25%)
May 19, 2022 37.65 38.03 37.38 37.73 2,098,905 -0.20(-0.53%)
May 18, 2022 38.77 38.79 37.82 37.93 1,707,723 -1.09(-2.79%)
May 17, 2022 38.82 39.04 38.59 39.02 1,545,164 +0.54(+1.39%)
May 16, 2022 38.41 38.70 38.18 38.48 1,608,112 +0.01(+0.02%)
May 13, 2022 38.22 38.53 38.09 38.47 1,425,975 +0.49(+1.28%)
May 12, 2022 37.76 38.04 37.50 37.99 2,798,994 +0.15(+0.40%)
May 11, 2022 38.03 38.61 37.81 37.83 3,465,967 -0.23(-0.60%)
May 10, 2022 38.65 38.76 37.80 38.06 2,721,235 -0.30(-0.77%)
May 09, 2022 38.45 38.71 38.23 38.36 2,685,296 -0.45(-1.16%)
May 06, 2022 38.71 38.91 38.40 38.81 3,115,987 -0.06(-0.15%)
May 05, 2022 39.43 39.54 38.58 38.87 2,408,824 -0.89(-2.24%)
May 04, 2022 38.87 39.77 38.79 39.76 2,709,481 +0.93(+2.39%)
May 03, 2022 38.74 39.15 38.56 38.83 2,039,775 +0.22(+0.57%)
May 02, 2022 38.85 39.04 38.02 38.61 2,981,069 -0.11(-0.27%)
Apr 29, 2022 39.67 39.72 38.68 38.71 2,287,558 -1.09(-2.74%)
Apr 28, 2022 39.51 39.92 39.27 39.80 1,342,635 +0.45(+1.14%)
Apr 27, 2022 39.40 39.73 39.22 39.35 2,201,219 +0.05(+0.12%)
Apr 26, 2022 39.83 40.04 39.29 39.31 1,545,345 -0.66(-1.65%)
Apr 25, 2022 39.89 40.07 39.23 39.97 2,148,416 -0.09(-0.21%)
Apr 22, 2022 40.73 40.76 39.99 40.05 1,356,126 -0.82(-2.01%)
Apr 21, 2022 41.27 41.40 40.82 40.87 1,472,949 -0.24(-0.58%)
Apr 20, 2022 40.84 41.25 40.84 41.11 1,667,960 +0.48(+1.18%)
Apr 19, 2022 40.19 40.69 40.19 40.63 1,225,547 +0.51(+1.26%)
Apr 18, 2022 40.30 40.50 40.00 40.13 1,416,493 -0.22(-0.54%)
Apr 14, 2022 40.57 40.72 40.33 40.35 1,301,839 -0.12(-0.31%)
Apr 13, 2022 40.31 40.52 40.20 40.47 1,695,053 +0.11(+0.26%)
Apr 12, 2022 40.53 40.72 40.25 40.37 1,611,974 -0.11(-0.28%)
Apr 11, 2022 40.75 40.85 40.43 40.48 1,165,987 -0.29(-0.70%)
Apr 08, 2022 40.70 40.95 40.60 40.77 1,200,372 +0.12(+0.31%)
Apr 07, 2022 40.57 40.77 40.30 40.64 1,184,221 +0.01(+0.02%)
Apr 06, 2022 40.31 40.66 40.19 40.63 1,465,694 +0.19(+0.47%)
Apr 05, 2022 40.43 40.81 40.32 40.44 1,661,848 -0.05(-0.12%)
Apr 04, 2022 40.62 40.62 40.26 40.49 2,046,996 -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.