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 )

41.15 +0.17 (+0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 9.283 9.297 9.212 9.290 38,847 +0.03(+0.31%)
Nov 27, 2009 9.255 9.312 9.146 9.262 17,403 -0.15(-1.58%)
Nov 25, 2009 9.404 9.418 9.381 9.411 62,691 +0.05(+0.53%)
Nov 24, 2009 9.347 9.368 9.290 9.361 40,571 +0.02(+0.23%)
Nov 23, 2009 9.319 9.404 9.319 9.340 42,610 +0.09(+1.00%)
Nov 20, 2009 9.191 9.255 9.191 9.248 96,802 +0.00(+0.00%)
Nov 19, 2009 9.333 9.333 9.202 9.248 104,815 -0.13(-1.36%)
Nov 18, 2009 9.397 9.397 9.340 9.376 38,400 -0.01(-0.15%)
Nov 17, 2009 9.326 9.390 9.326 9.390 40,966 +0.02(+0.23%)
Nov 16, 2009 9.269 9.461 9.269 9.368 84,234 +0.13(+1.38%)
Nov 13, 2009 9.127 9.276 9.127 9.241 77,636 +0.05(+0.54%)
Nov 12, 2009 9.297 9.301 9.170 9.191 44,166 -0.09(-0.99%)
Nov 11, 2009 9.305 9.336 9.248 9.283 61,264 +0.02(+0.23%)
Nov 10, 2009 9.255 9.290 9.241 9.262 43,024 +0.01(+0.15%)
Nov 09, 2009 9.134 9.248 9.113 9.248 40,428 +0.18(+1.96%)
Nov 06, 2009 9.056 9.099 9.005 9.070 31,023 +0.00(+0.00%)
Nov 05, 2009 8.964 9.070 8.964 9.070 22,711 +0.15(+1.67%)
Nov 04, 2009 8.928 9.028 8.914 8.921 84,891 +0.04(+0.40%)
Nov 03, 2009 8.864 8.900 8.822 8.885 122,937 -0.00(-0.04%)
Nov 02, 2009 8.878 8.941 8.807 8.889 49,168 +0.03(+0.36%)
Oct 30, 2009 9.006 9.006 8.848 8.857 178,633 -0.17(-1.89%)
Oct 29, 2009 8.971 9.040 8.958 9.028 42,834 +0.11(+1.19%)
Oct 28, 2009 9.020 9.020 8.907 8.921 55,933 -0.10(-1.10%)
Oct 27, 2009 9.035 9.098 9.020 9.020 50,123 -0.01(-0.08%)
Oct 26, 2009 9.091 9.199 9.020 9.028 43,006 -0.09(-0.94%)
Oct 23, 2009 9.120 9.120 9.070 9.113 38,600 -0.10(-1.04%)
Oct 22, 2009 9.127 9.223 9.072 9.209 93,810 +0.10(+1.13%)
Oct 21, 2009 9.177 9.253 9.106 9.106 31,571 -0.06(-0.64%)
Oct 20, 2009 9.134 9.177 9.134 9.164 78,363 -0.08(-0.91%)
Oct 19, 2009 9.141 9.268 9.134 9.248 25,083 +0.11(+1.17%)
Oct 16, 2009 9.134 9.169 9.106 9.141 30,139 -0.03(-0.31%)
Oct 15, 2009 9.099 9.170 9.091 9.170 46,662 +0.05(+0.55%)
Oct 14, 2009 9.063 9.126 9.049 9.120 62,072 +0.12(+1.34%)
Oct 13, 2009 8.999 9.024 8.978 8.999 15,651 -0.01(-0.16%)
Oct 12, 2009 9.053 9.053 9.009 9.013 49,565 +0.03(+0.32%)
Oct 09, 2009 8.935 8.985 8.935 8.985 34,432 +0.04(+0.48%)
Oct 08, 2009 8.949 8.968 8.907 8.942 89,926 +0.06(+0.72%)
Oct 07, 2009 8.878 8.885 8.851 8.878 31,606 -0.01(-0.08%)
Oct 06, 2009 8.829 8.933 8.829 8.885 48,811 +0.09(+0.97%)
Oct 05, 2009 8.715 8.814 8.701 8.800 60,268 +0.07(+0.81%)
Oct 02, 2009 8.715 8.751 8.687 8.729 65,099 -0.04(-0.41%)
Oct 01, 2009 8.914 8.914 8.765 8.765 51,579 -0.14(-1.55%)
Sep 30, 2009 8.992 8.992 8.868 8.903 40,284 -0.06(-0.68%)
Sep 29, 2009 8.971 9.006 8.928 8.964 57,254 +0.01(+0.16%)
Sep 28, 2009 8.864 8.984 8.843 8.949 73,263 +0.06(+0.64%)
Sep 25, 2009 8.928 8.957 8.878 8.893 45,379 -0.03(-0.32%)
Sep 24, 2009 9.020 9.028 8.913 8.921 64,371 -0.08(-0.87%)
Sep 23, 2009 9.070 9.099 8.992 8.999 88,712 +0.01(+0.08%)
Sep 22, 2009 8.992 9.006 8.964 8.992 39,755 -0.04(-0.47%)
Sep 21, 2009 9.049 9.055 8.992 9.035 34,577 -0.05(-0.55%)
Sep 18, 2009 9.070 9.099 9.042 9.084 55,542 +0.03(+0.31%)
Sep 17, 2009 9.035 9.077 9.020 9.056 350,968 +0.01(+0.08%)
Sep 16, 2009 8.949 9.056 8.928 9.049 92,160 +0.10(+1.11%)
Sep 15, 2009 8.893 8.949 8.871 8.949 44,271 +0.04(+0.48%)
Sep 14, 2009 8.807 8.907 8.758 8.907 42,728 +0.06(+0.72%)
Sep 11, 2009 8.843 8.857 8.794 8.843 38,595 +0.01(+0.08%)
Sep 10, 2009 8.800 8.836 8.765 8.836 53,621 +0.04(+0.48%)
Sep 09, 2009 8.758 8.814 8.743 8.793 53,700 +0.05(+0.57%)
Sep 08, 2009 8.722 8.751 8.710 8.743 30,296 +0.07(+0.82%)
Sep 04, 2009 8.616 8.687 8.566 8.672 35,318 +0.07(+0.83%)
Sep 03, 2009 8.594 8.601 8.530 8.601 35,592 +0.04(+0.50%)
Sep 02, 2009 8.594 8.608 8.556 8.559 33,619 -0.05(-0.58%)
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.