Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

41.52 +0.22 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.331 8.687 8.331 8.523 197,091 +0.09(+1.01%)
Oct 30, 2008 9.120 9.120 8.201 8.438 100,366 -0.07(-0.83%)
Oct 29, 2008 8.445 8.601 8.168 8.509 30,209 +0.32(+3.90%)
Oct 28, 2008 7.728 8.226 7.562 8.189 57,937 +0.49(+6.37%)
Oct 27, 2008 8.047 8.047 7.586 7.699 32,046 -0.20(-2.52%)
Oct 24, 2008 7.365 7.920 7.286 7.898 59,925 +0.07(+0.91%)
Oct 23, 2008 7.792 8.168 7.607 7.827 50,952 -0.17(-2.13%)
Oct 22, 2008 8.410 8.438 7.786 7.998 93,584 -0.42(-4.98%)
Oct 21, 2008 8.694 8.857 8.310 8.417 69,031 -0.14(-1.59%)
Oct 20, 2008 8.608 8.608 8.232 8.553 57,088 +0.38(+4.62%)
Oct 17, 2008 8.253 8.496 8.062 8.175 144,915 +0.01(+0.09%)
Oct 16, 2008 7.908 8.168 7.692 8.168 95,915 +0.25(+3.11%)
Oct 15, 2008 8.594 8.594 7.912 7.921 35,765 -0.70(-8.14%)
Oct 14, 2008 9.425 9.425 8.339 8.623 100,711 +0.04(+0.42%)
Oct 13, 2008 8.097 8.736 8.083 8.587 55,614 +0.75(+9.61%)
Oct 10, 2008 7.280 8.033 7.280 7.834 294,319 +0.00(+0.00%)
Oct 09, 2008 8.594 8.601 7.834 7.834 85,309 -0.75(-8.77%)
Oct 08, 2008 8.289 8.822 8.289 8.587 110,643 -0.16(-1.87%)
Oct 07, 2008 9.233 9.290 8.751 8.751 65,894 -0.37(-4.07%)
Oct 06, 2008 9.113 9.560 8.876 9.122 151,712 -0.46(-4.80%)
Oct 03, 2008 9.986 9.986 9.582 9.582 73,045 -0.09(-0.97%)
Oct 02, 2008 9.688 9.922 9.673 9.675 99,952 -0.28(-2.84%)
Oct 01, 2008 10.36 10.36 9.795 9.958 54,099 +0.06(+0.57%)
Sep 30, 2008 10.11 10.11 9.688 9.901 68,022 +0.18(+1.90%)
Sep 29, 2008 10.36 10.36 9.624 9.716 73,463 -0.56(-5.46%)
Sep 26, 2008 9.844 10.28 9.837 10.28 0 +0.04(+0.35%)
Sep 25, 2008 10.16 10.31 10.16 10.24 14,459 +0.18(+1.76%)
Sep 24, 2008 10.10 10.13 10.02 10.06 23,712 -0.11(-1.05%)
Sep 23, 2008 9.993 10.35 9.993 10.17 67,640 -0.07(-0.67%)
Sep 22, 2008 10.80 10.80 10.23 10.24 55,995 -0.40(-3.77%)
Sep 19, 2008 10.79 10.81 10.55 10.64 0 +0.30(+2.89%)
Sep 18, 2008 10.19 10.36 9.788 10.34 74,180 +0.43(+4.30%)
Sep 17, 2008 9.773 10.20 9.773 9.915 98,010 -0.36(-3.49%)
Sep 16, 2008 9.716 10.27 9.716 10.27 80,610 +0.06(+0.59%)
Sep 15, 2008 10.23 10.43 10.21 10.21 25,657 -0.30(-2.84%)
Sep 12, 2008 10.23 10.51 10.23 10.51 15,920 +0.22(+2.10%)
Sep 11, 2008 10.17 10.36 10.17 10.30 13,965 -0.08(-0.78%)
Sep 10, 2008 10.31 10.38 10.24 10.38 18,373 +0.06(+0.62%)
Sep 09, 2008 10.47 10.53 10.31 10.31 9,887 -0.17(-1.63%)
Sep 08, 2008 10.65 10.65 10.37 10.48 24,997 +0.24(+2.36%)
Sep 05, 2008 10.02 10.24 10.02 10.24 0 +0.02(+0.24%)
Sep 04, 2008 10.36 10.37 10.21 10.22 30,965 -0.19(-1.80%)
Sep 03, 2008 10.36 10.42 10.33 10.41 28,903 +0.04(+0.34%)
Sep 02, 2008 10.43 10.50 10.35 10.37 23,945 -0.02(-0.20%)
Aug 29, 2008 10.40 10.44 10.36 10.39 16,399 -0.04(-0.34%)
Aug 28, 2008 10.35 10.43 10.34 10.43 19,991 +0.16(+1.52%)
Aug 27, 2008 10.09 10.30 10.09 10.27 50,299 +0.09(+0.89%)
Aug 26, 2008 10.12 10.20 10.12 10.18 9,763 +0.00(+0.00%)
Aug 25, 2008 10.36 10.36 10.14 10.18 17,268 -0.15(-1.43%)
Aug 22, 2008 10.24 10.36 10.24 10.33 9,120 +0.11(+1.11%)
Aug 21, 2008 10.12 10.21 10.12 10.21 12,703 +0.00(+0.00%)
Aug 20, 2008 10.28 10.28 10.13 10.21 26,223 +0.01(+0.07%)
Aug 19, 2008 10.27 10.27 10.21 10.21 8,805 -0.14(-1.37%)
Aug 18, 2008 10.44 10.52 10.35 10.35 11,867 -0.10(-0.95%)
Aug 15, 2008 10.48 10.48 10.42 10.45 0 +0.06(+0.62%)
Aug 14, 2008 10.30 10.43 10.30 10.38 7,278 -0.01(-0.07%)
Aug 13, 2008 10.36 10.39 10.23 10.39 17,368 -0.03(-0.27%)
Aug 12, 2008 10.20 10.53 9.979 10.42 30,472 -0.13(-1.21%)
Aug 11, 2008 10.56 10.63 10.33 10.55 24,142 +0.12(+1.16%)
Aug 08, 2008 10.11 10.43 10.07 10.43 5,285 +0.28(+2.73%)
Aug 07, 2008 10.23 10.30 10.14 10.15 13,347 -0.20(-1.92%)
Aug 06, 2008 10.23 10.37 10.23 10.35 26,152 +0.02(+0.21%)
Aug 05, 2008 10.06 10.33 10.06 10.33 38,060 +0.23(+2.25%)
Aug 04, 2008 10.16 10.16 10.06 10.10 10,205 +0.00(+0.00%)
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.