Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

42.25 +0.24 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 39.28 39.82 39.75 1,006,828 +0.28(+0.70%)
Jan 28, 2022 38.94 39.47 38.61 39.47 3,795,340 +0.50(+1.29%)
Jan 27, 2022 39.22 39.63 38.78 38.97 2,097,100 +0.01(+0.02%)
Jan 26, 2022 39.49 39.73 38.71 38.96 2,377,081 -0.33(-0.85%)
Jan 25, 2022 39.18 39.58 38.64 39.29 2,795,398 -0.22(-0.55%)
Jan 24, 2022 39.21 39.62 38.59 39.51 6,103,761 -0.02(-0.05%)
Jan 21, 2022 39.83 40.05 39.45 39.53 1,702,382 -0.29(-0.72%)
Jan 20, 2022 40.17 40.49 39.77 39.82 1,709,619 -0.27(-0.66%)
Jan 19, 2022 40.43 40.52 40.08 40.08 1,568,522 -0.22(-0.54%)
Jan 18, 2022 40.55 40.55 40.16 40.30 1,984,952 -0.55(-1.35%)
Jan 14, 2022 40.85 0 -0.05(-0.12%)
Jan 13, 2022 40.92 41.17 40.83 40.90 1,170,522 +0.06(+0.14%)
Jan 12, 2022 40.94 40.97 40.75 40.84 1,069,768 -0.05(-0.12%)
Jan 11, 2022 40.85 40.89 40.49 40.89 3,335,077 +0.07(+0.16%)
Jan 10, 2022 40.90 40.90 40.54 40.83 1,974,717 -0.07(-0.16%)
Jan 07, 2022 40.81 41.02 40.72 40.89 1,188,602 +0.09(+0.21%)
Jan 06, 2022 40.85 40.99 40.72 40.81 1,197,011 +0.06(+0.14%)
Jan 05, 2022 41.07 41.32 40.75 40.75 1,586,259 -0.25(-0.60%)
Jan 04, 2022 40.85 41.21 40.85 41.00 1,336,711 +0.22(+0.54%)
Jan 03, 2022 40.91 40.97 40.48 40.78 1,407,360 -0.17(-0.42%)
Dec 31, 2021 40.82 41.07 40.81 40.95 800,293 +0.10(+0.26%)
Dec 30, 2021 40.90 41.02 40.80 40.84 646,141 -0.05(-0.12%)
Dec 29, 2021 40.73 40.94 40.70 40.89 919,604 +0.16(+0.40%)
Dec 28, 2021 40.53 40.74 40.53 40.73 917,618 +0.23(+0.56%)
Dec 27, 2021 40.19 40.52 40.11 40.50 724,046 +0.41(+1.02%)
Dec 23, 2021 40.01 40.20 40.01 40.09 711,637 +0.18(+0.46%)
Dec 22, 2021 39.70 39.94 39.63 39.91 840,645 +0.20(+0.50%)
Dec 21, 2021 39.62 39.82 39.55 39.71 868,624 +0.29(+0.74%)
Dec 20, 2021 39.43 39.48 39.04 39.42 1,221,537 -0.34(-0.86%)
Dec 17, 2021 40.15 40.20 39.71 39.76 1,105,869 -0.54(-1.34%)
Dec 16, 2021 40.20 40.49 40.13 40.30 1,121,057 +0.26(+0.64%)
Dec 15, 2021 39.66 40.09 39.60 40.04 1,106,670 +0.45(+1.15%)
Dec 14, 2021 39.62 39.83 39.52 39.59 908,510 -0.10(-0.26%)
Dec 13, 2021 39.64 39.83 39.48 39.69 865,801 +0.03(+0.07%)
Dec 10, 2021 39.53 39.66 39.47 39.66 880,892 +0.30(+0.77%)
Dec 09, 2021 39.41 39.54 39.30 39.36 1,112,673 -0.14(-0.36%)
Dec 08, 2021 39.50 39.57 39.33 39.50 1,032,343 +0.04(+0.10%)
Dec 07, 2021 39.34 39.59 39.29 39.47 800,651 +0.28(+0.72%)
Dec 06, 2021 38.92 39.33 38.85 39.18 1,439,428 +0.65(+1.69%)
Dec 03, 2021 38.65 38.73 38.34 38.53 1,735,009 +0.01(+0.02%)
Dec 02, 2021 37.99 38.72 37.98 38.52 1,511,562 +0.72(+1.90%)
Dec 01, 2021 38.36 38.78 37.80 37.80 1,635,080 -0.20(-0.52%)
Nov 30, 2021 38.73 38.73 37.94 38.00 1,239,124 -0.88(-2.26%)
Nov 29, 2021 39.03 39.13 38.78 38.88 1,161,709 +0.05(+0.12%)
Nov 26, 2021 39.09 39.13 38.71 38.83 1,030,215 -0.73(-1.84%)
Nov 24, 2021 39.57 39.61 39.44 39.56 732,841 -0.09(-0.24%)
Nov 23, 2021 39.49 39.69 39.41 39.65 910,929 +0.17(+0.43%)
Nov 22, 2021 39.34 39.73 39.28 39.48 981,737 +0.20(+0.51%)
Nov 19, 2021 39.29 39.39 39.26 39.29 1,292,266 -0.07(-0.17%)
Nov 18, 2021 39.54 39.38 39.33 39.35 724,034 -0.19(-0.48%)
Nov 17, 2021 39.60 39.60 39.41 39.54 757,578 -0.11(-0.29%)
Nov 16, 2021 39.69 39.80 39.63 39.65 1,076,383 -0.04(-0.10%)
Nov 15, 2021 39.63 39.69 39.56 39.69 2,802,217 +0.12(+0.31%)
Nov 12, 2021 39.53 39.64 39.41 39.57 809,382 +0.13(+0.34%)
Nov 11, 2021 39.57 39.57 39.38 39.44 933,097 -0.10(-0.26%)
Nov 10, 2021 39.44 39.54 927,196 +0.10(+0.26%)
Nov 09, 2021 39.38 39.48 39.29 39.44 1,023,937 +0.00(+0.00%)
Nov 08, 2021 39.64 39.65 39.29 39.44 914,651 -0.07(-0.17%)
Nov 05, 2021 39.44 39.71 39.41 39.50 1,279,057 +0.17(+0.43%)
Nov 04, 2021 39.47 39.47 39.17 39.33 808,123 -0.10(-0.26%)
Nov 03, 2021 39.18 39.49 39.18 39.44 1,462,144 +0.11(+0.29%)
Nov 02, 2021 39.23 39.37 39.14 39.32 844,514 +0.16(+0.41%)
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.