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 )

41.62 +0.10 (+0.25%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 8, 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 (%)
Jul 31, 2008 10.14 10.22 10.14 10.15 10,207 -0.10(-0.97%)
Jul 30, 2008 10.12 10.25 10.12 10.25 17,300 +0.25(+2.49%)
Jul 29, 2008 10.00 10.14 9.887 10.00 8,316 +0.11(+1.08%)
Jul 28, 2008 9.930 10.04 9.880 9.894 8,757 -0.09(-0.85%)
Jul 25, 2008 9.979 10.16 9.965 9.979 25,260 -0.05(-0.49%)
Jul 24, 2008 10.13 10.19 10.03 10.03 40,936 -0.19(-1.88%)
Jul 23, 2008 10.13 10.26 10.13 10.22 28,584 +0.04(+0.42%)
Jul 22, 2008 9.894 10.18 9.887 10.18 7,528 +0.26(+2.58%)
Jul 21, 2008 9.958 10.00 9.922 9.922 20,702 -0.04(-0.43%)
Jul 18, 2008 9.958 9.979 9.901 9.965 10,970 +0.02(+0.21%)
Jul 17, 2008 9.887 9.944 9.780 9.944 21,673 +0.16(+1.60%)
Jul 16, 2008 9.482 9.788 9.482 9.788 47,007 +0.28(+2.99%)
Jul 15, 2008 9.255 9.596 9.255 9.503 31,920 -0.07(-0.74%)
Jul 14, 2008 9.766 9.809 9.546 9.574 43,743 -0.20(-2.03%)
Jul 11, 2008 9.709 9.802 9.653 9.773 33,892 -0.05(-0.51%)
Jul 10, 2008 9.773 9.880 9.759 9.823 13,628 +0.01(+0.14%)
Jul 09, 2008 9.930 9.993 9.809 9.809 17,649 -0.15(-1.50%)
Jul 08, 2008 9.724 9.958 9.695 9.958 130,083 +0.25(+2.56%)
Jul 07, 2008 9.859 9.860 9.653 9.709 36,462 -0.09(-0.94%)
Jul 04, 2008 9.908 9.908 9.802 9.802 4,791 +0.00(+0.00%)
Jul 03, 2008 9.908 9.908 9.802 9.802 4,791 -0.04(-0.43%)
Jul 02, 2008 9.993 10.02 9.844 9.844 8,464 -0.10(-1.00%)
Jul 01, 2008 9.880 9.958 9.831 9.944 21,203 +0.01(+0.07%)
Jun 30, 2008 9.979 9.998 9.922 9.937 31,231 -0.03(-0.31%)
Jun 27, 2008 10.06 10.07 9.930 9.968 30,136 -0.07(-0.68%)
Jun 26, 2008 10.17 10.19 10.04 10.04 23,440 -0.28(-2.69%)
Jun 25, 2008 10.26 10.36 10.23 10.31 5,588 +0.11(+1.04%)
Jun 24, 2008 10.21 10.28 10.17 10.21 23,085 -0.04(-0.35%)
Jun 23, 2008 10.35 10.35 10.24 10.24 11,333 -0.12(-1.16%)
Jun 20, 2008 10.46 10.48 10.36 10.36 45,990 -0.15(-1.42%)
Jun 19, 2008 10.47 10.52 10.43 10.51 74,149 +0.03(+0.27%)
Jun 18, 2008 10.53 10.53 10.48 10.48 24,272 -0.13(-1.20%)
Jun 17, 2008 10.72 10.72 10.61 10.61 30,777 -0.07(-0.67%)
Jun 16, 2008 10.59 10.71 10.59 10.68 27,831 +0.01(+0.13%)
Jun 13, 2008 10.60 10.67 10.59 10.67 24,244 +0.07(+0.67%)
Jun 12, 2008 10.63 10.70 10.56 10.60 15,220 +0.01(+0.07%)
Jun 11, 2008 10.75 10.75 10.59 10.59 16,420 -0.16(-1.46%)
Jun 10, 2008 10.73 10.78 10.65 10.75 31,358 +0.01(+0.13%)
Jun 09, 2008 10.77 10.82 10.72 10.73 10,614 -0.03(-0.26%)
Jun 06, 2008 10.90 10.90 10.76 10.76 5,343 -0.30(-2.70%)
Jun 05, 2008 10.94 11.06 10.94 11.06 10,690 +0.16(+1.43%)
Jun 04, 2008 10.90 10.98 10.87 10.90 19,122 +0.00(+0.00%)
Jun 03, 2008 10.97 10.97 10.85 10.90 12,682 -0.05(-0.47%)
Jun 02, 2008 10.98 10.99 10.89 10.95 12,462 -0.09(-0.82%)
May 30, 2008 11.10 11.10 11.01 11.04 13,938 +0.00(+0.00%)
May 29, 2008 10.98 11.09 10.98 11.04 9,662 +0.11(+0.97%)
May 28, 2008 10.97 10.97 10.89 10.94 14,473 -0.01(-0.13%)
May 27, 2008 10.90 10.97 10.88 10.95 36,838 +0.06(+0.59%)
May 26, 2008 10.99 10.99 10.88 10.89 0 +0.00(+0.00%)
May 23, 2008 10.99 10.99 10.88 10.89 24,013 -0.16(-1.48%)
May 22, 2008 10.92 11.06 10.92 11.05 16,787 +0.09(+0.84%)
May 21, 2008 11.08 11.13 10.95 10.96 30,354 -0.10(-0.90%)
May 20, 2008 11.10 11.11 10.53 11.06 65,121 -0.09(-0.83%)
May 19, 2008 11.12 11.22 11.09 11.15 25,480 +0.03(+0.26%)
May 16, 2008 11.16 11.16 11.08 11.12 16,627 -0.02(-0.19%)
May 15, 2008 11.05 11.14 11.05 11.14 25,902 +0.05(+0.45%)
May 14, 2008 11.09 11.12 11.09 11.09 8,650 +0.11(+0.97%)
May 13, 2008 11.02 11.02 10.96 10.99 9,587 -0.01(-0.13%)
May 12, 2008 10.89 11.00 10.89 11.00 12,702 +0.15(+1.41%)
May 09, 2008 10.89 10.89 10.80 10.85 8,071 -0.04(-0.36%)
May 08, 2008 10.90 10.93 10.85 10.89 18,554 +0.06(+0.52%)
May 07, 2008 11.05 11.09 10.83 10.83 13,835 -0.25(-2.24%)
May 06, 2008 10.96 11.12 10.94 11.08 18,760 +0.04(+0.32%)
May 05, 2008 11.03 11.05 11.02 11.04 34,353 -0.05(-0.45%)
May 02, 2008 11.17 11.18 11.06 11.09 27,499 -0.01(-0.06%)
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.