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 )

40.98 +0.21 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
Feb 26, 2010 9.503 9.503 9.447 9.482 57,972 +0.01(+0.15%)
Feb 25, 2010 9.361 9.482 9.361 9.468 74,240 -0.02(-0.22%)
Feb 24, 2010 9.489 9.503 9.432 9.489 40,348 +0.04(+0.45%)
Feb 23, 2010 9.518 9.518 9.432 9.447 33,022 -0.08(-0.82%)
Feb 22, 2010 9.582 9.582 9.518 9.525 29,995 -0.01(-0.15%)
Feb 19, 2010 9.468 9.560 9.463 9.539 149,334 +0.04(+0.45%)
Feb 18, 2010 9.447 9.509 9.438 9.496 29,405 +0.07(+0.75%)
Feb 17, 2010 9.432 9.432 9.404 9.425 15,106 +0.04(+0.45%)
Feb 16, 2010 9.297 9.384 9.290 9.383 32,230 +0.15(+1.62%)
Feb 12, 2010 9.233 9.233 9.233 9.233 41,674 -0.03(-0.31%)
Feb 11, 2010 9.177 9.262 9.120 9.262 36,712 +0.09(+1.01%)
Feb 10, 2010 8.979 9.205 8.979 9.170 50,604 -0.01(-0.08%)
Feb 09, 2010 9.162 9.275 9.134 9.177 44,752 +0.11(+1.17%)
Feb 08, 2010 9.162 9.170 9.070 9.070 56,177 -0.06(-0.70%)
Feb 05, 2010 9.106 9.205 9.006 9.134 257,134 -0.03(-0.31%)
Feb 04, 2010 9.326 9.326 9.162 9.162 104,684 -0.24(-2.57%)
Feb 03, 2010 9.418 9.418 9.373 9.404 28,759 -0.01(-0.15%)
Feb 02, 2010 9.347 9.439 9.340 9.418 59,017 +0.11(+1.16%)
Feb 01, 2010 9.241 9.311 9.241 9.310 21,446 +0.07(+0.75%)
Jan 29, 2010 9.326 9.356 9.241 9.241 17,531 -0.07(-0.76%)
Jan 28, 2010 9.383 9.383 9.276 9.312 75,071 -0.07(-0.73%)
Jan 27, 2010 9.354 9.383 9.297 9.380 84,144 +0.03(+0.27%)
Jan 26, 2010 9.326 9.415 9.319 9.354 49,360 -0.03(-0.30%)
Jan 25, 2010 9.425 9.425 9.340 9.383 43,011 +0.04(+0.38%)
Jan 22, 2010 9.475 9.475 9.340 9.347 75,385 -0.14(-1.50%)
Jan 21, 2010 9.603 9.645 9.475 9.489 98,594 -0.13(-1.33%)
Jan 20, 2010 9.674 9.674 9.533 9.617 89,843 -0.08(-0.81%)
Jan 19, 2010 9.596 9.702 9.596 9.695 54,977 +0.09(+0.89%)
Jan 15, 2010 9.653 9.610 9.610 9.610 57,865 -0.09(-0.88%)
Jan 14, 2010 9.653 9.695 9.653 9.695 26,268 +0.01(+0.07%)
Jan 13, 2010 9.624 9.695 9.610 9.688 114,701 +0.10(+1.04%)
Jan 12, 2010 9.574 9.624 9.574 9.589 75,771 -0.06(-0.66%)
Jan 11, 2010 9.589 9.653 9.589 9.653 110,313 +0.06(+0.67%)
Jan 08, 2010 9.560 9.589 9.536 9.589 53,949 +0.03(+0.30%)
Jan 07, 2010 9.532 9.567 9.511 9.560 76,255 +0.03(+0.30%)
Jan 06, 2010 9.553 9.567 9.518 9.532 202,734 -0.02(-0.25%)
Jan 05, 2010 9.610 9.610 9.511 9.556 54,632 -0.03(-0.27%)
Jan 04, 2010 9.560 9.610 9.552 9.582 76,728 +0.08(+0.82%)
Dec 31, 2009 9.631 9.503 9.503 9.503 60,258 -0.11(-1.11%)
Dec 30, 2009 9.617 9.638 9.574 9.610 61,839 -0.01(-0.07%)
Dec 29, 2009 9.603 9.645 9.582 9.617 84,955 +0.03(+0.30%)
Dec 28, 2009 9.624 9.624 9.574 9.589 42,309 +0.01(+0.07%)
Dec 24, 2009 9.562 9.589 9.562 9.582 16,102 +0.04(+0.45%)
Dec 23, 2009 9.503 9.546 9.489 9.539 38,379 +0.04(+0.37%)
Dec 22, 2009 9.503 9.532 9.482 9.503 61,734 -0.01(-0.15%)
Dec 21, 2009 9.511 9.553 9.511 9.518 40,766 +0.06(+0.61%)
Dec 18, 2009 9.489 9.489 9.402 9.460 41,978 +0.02(+0.22%)
Dec 17, 2009 9.496 9.496 9.425 9.439 35,500 -0.07(-0.75%)
Dec 16, 2009 9.574 9.582 9.511 9.511 178,028 -0.01(-0.15%)
Dec 15, 2009 9.532 9.553 9.518 9.525 38,598 -0.04(-0.45%)
Dec 14, 2009 9.582 9.582 9.546 9.567 80,235 +0.06(+0.67%)
Dec 11, 2009 9.489 9.511 9.454 9.503 19,225 +0.06(+0.60%)
Dec 10, 2009 9.454 9.464 9.425 9.447 13,048 +0.06(+0.61%)
Dec 09, 2009 9.383 9.395 9.319 9.390 47,963 +0.01(+0.08%)
Dec 08, 2009 9.411 9.418 9.326 9.383 46,634 -0.08(-0.83%)
Dec 07, 2009 9.468 9.496 9.435 9.461 26,242 +0.04(+0.38%)
Dec 04, 2009 9.482 9.532 9.376 9.425 127,344 +0.04(+0.45%)
Dec 03, 2009 9.475 9.495 9.383 9.383 53,962 -0.07(-0.75%)
Dec 02, 2009 9.411 9.484 9.411 9.454 39,354 +0.06(+0.60%)
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.