Indicators

Value Line Dividend Index ETF FT (NY: FVD )

42.06 +0.10 (+0.25%)

Streaming Delayed Price Updated: 12:47 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.07	28.22	27.74	28.10	2,007,571	-0.06(-0.23%)
May 28, 2020	28.42	28.43	28.10	28.17	1,915,646	+0.00(+0.00%)
May 27, 2020	28.02	28.18	27.77	28.17	2,840,769	+0.60(+2.19%)
May 26, 2020	27.40	27.76	27.39	27.56	1,612,807	+0.82(+3.08%)
May 22, 2020	26.73	26.77	26.55	26.74	1,401,192	+0.01(+0.03%)
May 21, 2020	26.82	27.00	26.68	26.73	2,319,221	-0.12(-0.44%)
May 20, 2020	26.78	27.01	26.71	26.85	2,268,035	+0.40(+1.52%)
May 19, 2020	26.83	26.85	26.42	26.45	2,436,384	-0.46(-1.70%)
May 18, 2020	26.42	27.03	26.42	26.90	2,128,173	+1.26(+4.93%)
May 15, 2020	25.50	25.67	25.30	25.64	2,345,443	-0.04(-0.14%)
May 14, 2020	25.15	25.69	24.69	25.68	3,618,524	+0.20(+0.79%)
May 13, 2020	25.99	26.03	25.29	25.48	4,033,717	-0.64(-2.45%)
May 12, 2020	26.82	26.89	26.12	26.12	2,579,604	-0.65(-2.43%)
May 11, 2020	26.78	26.94	26.46	26.77	1,948,458	-0.23(-0.85%)
May 08, 2020	26.73	27.06	26.69	27.00	2,029,637	+0.62(+2.36%)
May 07, 2020	26.36	26.72	26.35	26.37	2,360,738	+0.27(+1.02%)
May 06, 2020	26.68	26.74	26.09	26.11	2,417,125	-0.49(-1.86%)
May 05, 2020	26.74	26.95	26.57	26.60	2,317,971	+0.16(+0.59%)
May 04, 2020	26.27	26.49	26.05	26.45	2,249,422	-0.01(-0.03%)

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.