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 28, 2021 37.80 37.87 37.77 37.84 628,597 +0.12(+0.32%)
May 27, 2021 37.75 37.86 37.69 37.71 909,238 +0.05(+0.12%)
May 26, 2021 37.61 37.71 37.54 37.67 762,209 +0.08(+0.20%)
May 25, 2021 37.88 37.83 37.55 37.59 983,498 -0.23(-0.62%)
May 24, 2021 37.86 37.92 37.75 37.83 813,528 +0.09(+0.25%)
May 21, 2021 37.74 37.95 37.58 37.73 817,214 +0.08(+0.22%)
May 20, 2021 37.43 37.76 37.41 37.65 761,812 +0.24(+0.65%)
May 19, 2021 37.29 37.41 36.97 37.41 1,004,498 -0.13(-0.35%)
May 18, 2021 37.82 37.82 37.54 37.54 932,041 -0.27(-0.72%)
May 17, 2021 37.84 37.91 37.70 37.81 1,037,329 -0.10(-0.27%)
May 14, 2021 37.78 38.00 37.77 37.91 1,042,781 +0.27(+0.72%)
May 13, 2021 37.01 37.78 36.98 37.64 1,151,327 +0.67(+1.80%)
May 12, 2021 37.54 37.63 36.97 36.97 1,042,107 -0.65(-1.72%)
May 11, 2021 37.91 37.91 37.48 37.62 1,329,053 -0.46(-1.21%)
May 10, 2021 38.01 38.40 38.01 38.08 1,210,674 +0.15(+0.40%)
May 07, 2021 37.71 37.96 37.62 37.93 1,384,983 +0.19(+0.50%)
May 06, 2021 37.41 37.75 37.41 37.74 1,489,307 +0.34(+0.90%)
May 05, 2021 37.41 37.42 37.14 37.41 1,104,612 +0.05(+0.13%)
May 04, 2021 37.18 37.36 37.14 37.36 1,222,460 +0.12(+0.33%)
May 03, 2021 37.11 37.41 37.11 37.24 1,132,518 +0.24(+0.66%)
Apr 30, 2021 37.02 37.03 36.91 36.99 641,724 -0.14(-0.38%)
Apr 29, 2021 36.87 37.13 36.87 37.13 996,102 +0.39(+1.07%)
Apr 28, 2021 36.82 36.85 36.68 36.74 1,155,331 -0.08(-0.20%)
Apr 27, 2021 36.87 36.87 36.70 36.81 790,899 -0.04(-0.10%)
Apr 26, 2021 37.02 37.02 36.81 36.85 844,768 -0.10(-0.28%)
Apr 23, 2021 36.82 37.07 36.74 36.95 736,506 +0.19(+0.51%)
Apr 22, 2021 37.05 37.05 36.76 36.77 1,058,005 -0.29(-0.78%)
Apr 21, 2021 36.76 37.09 36.76 37.06 1,352,466 +0.28(+0.77%)
Apr 20, 2021 36.72 36.83 36.66 36.78 1,138,294 -0.04(-0.10%)
Apr 19, 2021 36.82 36.87 36.69 36.81 950,460 +0.00(+0.00%)
Apr 16, 2021 36.72 36.89 36.72 36.81 853,678 +0.21(+0.56%)
Apr 15, 2021 36.40 36.61 36.37 36.61 893,003 +0.32(+0.88%)
Apr 14, 2021 36.26 36.38 36.18 36.29 1,085,165 +0.07(+0.21%)
Apr 13, 2021 36.21 36.30 36.05 36.21 1,058,249 -0.07(-0.21%)
Apr 12, 2021 36.18 36.30 36.18 36.29 1,007,810 +0.12(+0.34%)
Apr 09, 2021 36.09 36.18 36.02 36.17 1,667,588 +0.16(+0.44%)
Apr 08, 2021 36.03 36.06 35.96 36.01 1,203,267 +0.05(+0.13%)
Apr 07, 2021 36.11 36.18 35.94 35.96 1,088,264 -0.14(-0.39%)
Apr 06, 2021 36.08 36.17 36.00 36.10 1,192,123 -0.01(-0.03%)
Apr 05, 2021 35.94 36.23 35.94 36.11 2,693,844 +0.32(+0.89%)
Apr 01, 2021 35.65 35.80 35.45 35.79 2,091,176 +0.17(+0.47%)
Mar 31, 2021 35.78 35.81 35.58 35.62 1,267,371 -0.12(-0.34%)
Mar 30, 2021 35.87 35.90 35.67 35.74 1,492,462 -0.20(-0.55%)
Mar 29, 2021 35.69 36.04 35.69 35.94 1,152,592 +0.09(+0.26%)
Mar 26, 2021 35.47 35.86 35.40 35.85 1,280,357 +0.51(+1.43%)
Mar 25, 2021 34.98 35.44 34.84 35.34 1,370,901 +0.36(+1.04%)
Mar 24, 2021 34.95 35.30 34.91 34.98 1,148,742 +0.11(+0.32%)
Mar 23, 2021 35.02 35.16 34.80 34.87 845,726 -0.21(-0.59%)
Mar 22, 2021 35.06 35.13 34.95 35.07 861,392 -0.01(-0.03%)
Mar 19, 2021 35.21 35.30 34.93 35.08 1,300,864 -0.13(-0.37%)
Mar 18, 2021 35.17 35.45 35.16 35.21 942,255 -0.02(-0.05%)
Mar 17, 2021 35.25 35.31 35.09 35.23 915,387 -0.05(-0.13%)
Mar 16, 2021 35.28 35.30 35.12 35.28 916,551 -0.01(-0.03%)
Mar 15, 2021 35.02 35.29 34.92 35.29 1,733,796 +0.37(+1.07%)
Mar 12, 2021 34.63 34.91 34.63 34.91 951,439 +0.35(+1.00%)
Mar 11, 2021 34.63 34.77 34.51 34.57 1,378,677 -0.05(-0.13%)
Mar 10, 2021 34.29 34.71 34.25 34.62 1,632,383 +0.41(+1.20%)
Mar 09, 2021 34.34 34.48 34.17 34.20 1,746,284 +0.02(+0.05%)
Mar 08, 2021 33.94 34.51 33.91 34.19 1,785,292 +0.31(+0.91%)
Mar 05, 2021 33.33 33.96 33.21 33.88 1,693,352 +0.77(+2.34%)
Mar 04, 2021 33.36 33.64 32.82 33.10 2,076,506 -0.27(-0.81%)
Mar 03, 2021 33.46 33.57 33.28 33.37 1,537,721 -0.08(-0.25%)
Mar 02, 2021 33.53 33.64 33.33 33.46 1,467,547 -0.05(-0.14%)
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.