Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

45.04 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 39.01 39.27 38.69 39.05 1,228,427 -0.17(-0.44%)
May 27, 2022 38.74 39.23 38.74 39.22 1,008,649 +0.55(+1.42%)
May 26, 2022 38.48 38.80 38.48 38.67 1,109,342 +0.35(+0.92%)
May 25, 2022 38.10 38.40 37.95 38.31 1,751,980 +0.14(+0.37%)
May 24, 2022 37.84 38.27 37.49 38.17 2,401,383 +0.23(+0.60%)
May 23, 2022 37.84 38.13 37.71 37.94 1,750,125 +0.38(+1.01%)
May 20, 2022 37.70 37.77 36.95 37.57 2,289,989 +0.09(+0.25%)
May 19, 2022 37.39 37.77 37.12 37.47 2,113,411 -0.20(-0.53%)
May 18, 2022 38.50 38.52 37.56 37.67 1,719,526 -1.08(-2.79%)
May 17, 2022 38.55 38.77 38.32 38.75 1,555,844 +0.53(+1.39%)
May 16, 2022 38.14 38.44 37.92 38.22 1,619,226 +0.01(+0.02%)
May 13, 2022 37.95 38.27 37.83 38.21 1,435,830 +0.48(+1.28%)
May 12, 2022 37.50 37.78 37.24 37.73 2,818,340 +0.15(+0.40%)
May 11, 2022 37.77 38.34 37.55 37.57 3,489,922 -0.23(-0.60%)
May 10, 2022 38.38 38.50 37.54 37.80 2,740,043 -0.29(-0.77%)
May 09, 2022 38.18 38.45 37.97 38.10 2,703,856 -0.45(-1.16%)
May 06, 2022 38.45 38.65 38.13 38.54 3,137,523 -0.06(-0.15%)
May 05, 2022 39.16 39.26 38.31 38.60 2,425,472 -0.88(-2.24%)
May 04, 2022 38.60 39.50 38.52 39.48 2,728,207 +0.92(+2.39%)
May 03, 2022 38.48 38.88 38.30 38.56 2,053,873 +0.22(+0.57%)
May 02, 2022 38.58 38.77 37.76 38.34 3,001,673 -0.10(-0.27%)
Apr 29, 2022 39.40 39.44 38.42 38.45 2,303,368 -1.08(-2.74%)
Apr 28, 2022 39.24 39.64 39.00 39.53 1,351,914 +0.45(+1.14%)
Apr 27, 2022 39.13 39.46 38.95 39.08 2,216,433 +0.05(+0.12%)
Apr 26, 2022 39.56 39.77 39.02 39.04 1,556,026 -0.65(-1.65%)
Apr 25, 2022 39.62 39.79 38.96 39.69 2,163,264 -0.09(-0.21%)
Apr 22, 2022 40.45 40.48 39.72 39.78 1,365,499 -0.82(-2.01%)
Apr 21, 2022 40.98 41.11 40.54 40.59 1,483,129 -0.24(-0.58%)
Apr 20, 2022 40.55 40.97 40.55 40.83 1,679,488 +0.47(+1.18%)
Apr 19, 2022 39.92 40.41 39.91 40.36 1,234,018 +0.50(+1.26%)
Apr 18, 2022 40.02 40.22 39.73 39.85 1,426,283 -0.22(-0.54%)
Apr 14, 2022 40.29 40.44 40.05 40.07 1,310,836 -0.12(-0.31%)
Apr 13, 2022 40.03 40.25 39.93 40.19 1,706,769 +0.10(+0.26%)
Apr 12, 2022 40.25 40.44 39.97 40.09 1,623,115 -0.11(-0.28%)
Apr 11, 2022 40.47 40.57 40.16 40.20 1,174,046 -0.28(-0.70%)
Apr 08, 2022 40.42 40.66 40.32 40.49 1,208,668 +0.12(+0.31%)
Apr 07, 2022 40.29 40.49 40.02 40.37 1,192,405 +0.01(+0.02%)
Apr 06, 2022 40.03 40.38 39.92 40.36 1,475,824 +0.19(+0.47%)
Apr 05, 2022 40.16 40.53 40.04 40.17 1,673,334 -0.05(-0.12%)
Apr 04, 2022 40.35 40.35 39.99 40.21 2,061,144 -0.21(-0.52%)
Apr 01, 2022 40.25 40.42 39.97 40.42 1,583,993 +0.28(+0.69%)
Mar 31, 2022 40.43 40.61 40.09 40.15 1,543,851 -0.30(-0.75%)
Mar 30, 2022 40.49 40.58 40.34 40.45 1,252,203 -0.09(-0.23%)
Mar 29, 2022 40.33 40.55 40.19 40.55 1,850,503 +0.47(+1.16%)
Mar 28, 2022 39.96 40.08 39.76 40.08 1,036,376 +0.10(+0.26%)
Mar 25, 2022 39.64 39.98 39.62 39.98 1,475,308 +0.39(+1.00%)
Mar 24, 2022 39.35 39.58 39.26 39.58 1,235,144 +0.35(+0.89%)
Mar 23, 2022 39.52 39.57 39.22 39.23 1,448,442 -0.34(-0.86%)
Mar 22, 2022 39.67 39.71 39.48 39.57 2,686,647 +0.08(+0.19%)
Mar 21, 2022 39.43 39.71 39.36 39.50 1,041,327 +0.07(+0.17%)
Mar 18, 2022 39.38 39.50 39.08 39.43 1,416,557 -0.01(-0.02%)
Mar 17, 2022 38.99 39.48 38.97 39.44 1,062,323 +0.32(+0.82%)
Mar 16, 2022 38.95 39.12 38.45 39.12 1,868,057 +0.39(+1.00%)
Mar 15, 2022 38.48 38.79 38.41 38.73 1,011,303 +0.44(+1.16%)
Mar 14, 2022 38.38 38.64 38.14 38.29 1,230,079 +0.14(+0.37%)
Mar 11, 2022 38.53 38.76 38.14 38.14 1,436,091 -0.26(-0.69%)
Mar 10, 2022 38.20 38.48 38.05 38.41 1,189,048 -0.09(-0.25%)
Mar 09, 2022 38.60 38.77 38.41 38.50 1,517,105 +0.50(+1.32%)
Mar 08, 2022 38.60 38.83 38.00 38.00 2,622,458 -0.47(-1.23%)
Mar 07, 2022 38.92 38.97 38.48 38.48 2,704,047 -0.61(-1.57%)
Mar 04, 2022 38.62 39.09 38.49 39.09 2,471,494 +0.11(+0.29%)
Mar 03, 2022 38.85 39.15 38.69 38.98 1,656,232 +0.17(+0.44%)
Mar 02, 2022 38.20 38.91 38.20 38.81 1,662,121 +0.74(+1.94%)
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.