Skip to main content

Value Line Dividend Idx ETF FT (NY: FVD )

40.07 +0.49 (+1.23%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 39.72 39.80 38.93 39.58 2,173,415 +0.10(+0.25%)
May 19, 2022 39.40 39.80 39.11 39.48 2,005,826 -0.21(-0.53%)
May 18, 2022 40.57 40.59 39.57 39.69 1,631,992 -1.14(-2.79%)
May 17, 2022 40.62 40.85 40.38 40.83 1,476,642 +0.56(+1.39%)
May 16, 2022 40.19 40.50 39.95 40.27 1,536,798 +0.01(+0.02%)
May 13, 2022 39.99 40.32 39.86 40.26 1,362,738 +0.51(+1.28%)
May 12, 2022 39.51 39.81 39.24 39.75 2,674,869 +0.16(+0.40%)
May 11, 2022 39.80 40.40 39.56 39.59 3,312,264 -0.24(-0.60%)
May 10, 2022 40.44 40.56 39.55 39.83 2,600,558 -0.31(-0.77%)
May 09, 2022 40.23 40.51 40.01 40.14 2,566,213 -0.47(-1.16%)
May 06, 2022 40.51 40.72 40.18 40.61 2,977,804 -0.06(-0.15%)
May 05, 2022 41.26 41.37 40.37 40.67 2,302,001 -0.93(-2.24%)
May 04, 2022 40.67 41.62 40.59 41.60 2,589,325 +0.97(+2.39%)
May 03, 2022 40.54 40.97 40.35 40.63 1,949,318 +0.23(+0.57%)
May 02, 2022 40.65 40.85 39.78 40.40 2,848,869 -0.11(-0.27%)
Apr 29, 2022 41.51 41.56 40.48 40.51 2,186,113 -1.14(-2.74%)
Apr 28, 2022 41.34 41.77 41.09 41.65 1,283,094 +0.47(+1.14%)
Apr 27, 2022 41.23 41.57 41.04 41.18 2,103,603 +0.05(+0.12%)
Apr 26, 2022 41.68 41.90 41.11 41.13 1,476,815 -0.69(-1.65%)
Apr 25, 2022 41.75 41.92 41.05 41.82 2,053,141 -0.09(-0.21%)
Apr 22, 2022 42.62 42.65 41.85 41.91 1,295,987 -0.86(-2.01%)
Apr 21, 2022 43.18 43.32 42.71 42.77 1,407,629 -0.25(-0.58%)
Apr 20, 2022 42.73 43.16 42.73 43.02 1,593,992 +0.50(+1.18%)
Apr 19, 2022 42.06 42.58 42.05 42.52 1,171,199 +0.53(+1.26%)
Apr 18, 2022 42.17 42.38 41.86 41.99 1,353,677 -0.23(-0.54%)
Apr 14, 2022 42.45 42.61 42.20 42.22 1,244,107 -0.13(-0.31%)
Apr 13, 2022 42.18 42.40 42.07 42.35 1,619,884 +0.11(+0.26%)
Apr 12, 2022 42.41 42.61 42.12 42.24 1,540,489 -0.12(-0.28%)
Apr 11, 2022 42.64 42.75 42.31 42.36 1,114,280 -0.30(-0.70%)
Apr 08, 2022 42.59 42.85 42.48 42.66 1,147,140 +0.13(+0.31%)
Apr 07, 2022 42.45 42.66 42.17 42.53 1,131,705 +0.01(+0.02%)
Apr 06, 2022 42.18 42.55 42.06 42.52 1,400,696 +0.20(+0.47%)
Apr 05, 2022 42.31 42.70 42.19 42.32 1,588,151 -0.05(-0.12%)
Apr 04, 2022 42.51 42.51 42.13 42.37 1,956,219 -0.22(-0.52%)
Apr 01, 2022 42.41 42.59 42.11 42.59 1,503,358 +0.29(+0.69%)
Mar 31, 2022 42.60 42.79 42.24 42.30 1,465,260 -0.32(-0.75%)
Mar 30, 2022 42.66 42.76 42.50 42.62 1,188,458 -0.10(-0.23%)
Mar 29, 2022 42.49 42.72 42.34 42.72 1,756,301 +0.49(+1.16%)
Mar 28, 2022 42.10 42.23 41.89 42.23 983,618 +0.11(+0.26%)
Mar 25, 2022 41.77 42.12 41.74 42.12 1,400,206 +0.23(+0.55%)
Mar 24, 2022 41.65 41.89 41.55 41.89 1,167,063 +0.37(+0.89%)
Mar 23, 2022 41.83 41.88 41.51 41.52 1,368,604 -0.36(-0.86%)
Mar 22, 2022 41.98 42.03 41.78 41.88 2,538,558 +0.08(+0.19%)
Mar 21, 2022 41.73 42.03 41.66 41.80 983,929 +0.07(+0.17%)
Mar 18, 2022 41.68 41.80 41.36 41.73 1,338,476 -0.01(-0.02%)
Mar 17, 2022 41.26 41.78 41.24 41.74 1,003,768 +0.34(+0.82%)
Mar 16, 2022 41.22 41.40 40.69 41.40 1,765,092 +0.41(+1.00%)
Mar 15, 2022 40.73 41.05 40.65 40.99 955,560 +0.47(+1.16%)
Mar 14, 2022 40.62 40.89 40.36 40.52 1,162,277 +0.15(+0.37%)
Mar 11, 2022 40.78 41.02 40.37 40.37 1,356,934 -0.28(-0.69%)
Mar 10, 2022 40.43 40.72 40.27 40.65 1,123,508 -0.10(-0.25%)
Mar 09, 2022 40.85 41.03 40.65 40.75 1,433,482 +0.53(+1.32%)
Mar 08, 2022 40.85 41.10 40.22 40.22 2,477,908 -0.50(-1.23%)
Mar 07, 2022 41.19 41.24 40.72 40.72 2,554,999 -0.65(-1.57%)
Mar 04, 2022 40.87 41.37 40.74 41.37 2,335,265 +0.12(+0.29%)
Mar 03, 2022 41.12 41.43 40.95 41.25 1,564,940 +0.18(+0.44%)
Mar 02, 2022 40.43 41.18 40.43 41.07 1,570,505 +0.78(+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.