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 )

46.00 +0.25 (+0.55%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Jan 30, 2004 9.671 9.758 9.671 9.744 170,342 +0.00(+0.00%)
Jan 29, 2004 9.717 9.758 9.650 9.744 250,134 +0.02(+0.21%)
Jan 28, 2004 9.724 9.804 9.677 9.724 283,605 -0.02(-0.21%)
Jan 27, 2004 9.804 9.831 9.704 9.744 358,466 -0.09(-0.95%)
Jan 26, 2004 9.778 9.851 9.764 9.838 299,594 +0.05(+0.55%)
Jan 23, 2004 9.811 9.871 9.778 9.784 286,594 -0.02(-0.20%)
Jan 22, 2004 9.865 9.865 9.771 9.804 277,628 -0.01(-0.14%)
Jan 21, 2004 9.791 9.838 9.737 9.818 259,399 +0.05(+0.48%)
Jan 20, 2004 9.838 9.871 9.717 9.771 222,790 +0.03(+0.27%)
Jan 16, 2004 9.717 9.838 9.691 9.744 195,445 +0.02(+0.21%)
Jan 15, 2004 9.650 9.731 9.637 9.724 213,376 +0.04(+0.41%)
Jan 14, 2004 9.671 9.684 9.617 9.684 228,319 +0.02(+0.21%)
Jan 13, 2004 9.737 9.758 9.610 9.664 193,503 -0.07(-0.76%)
Jan 12, 2004 9.804 9.885 9.711 9.737 217,411 -0.05(-0.48%)
Jan 09, 2004 9.737 9.798 9.737 9.784 175,722 -0.01(-0.14%)
Jan 08, 2004 9.804 9.851 9.744 9.798 230,411 +0.01(+0.07%)
Jan 07, 2004 9.838 9.865 9.784 9.791 235,939 -0.08(-0.81%)
Jan 06, 2004 9.838 9.925 9.737 9.871 251,928 +0.01(+0.14%)
Jan 05, 2004 9.771 9.871 9.724 9.858 296,904 +0.15(+1.59%)
Jan 02, 2004 9.671 9.818 9.637 9.704 138,366 +0.05(+0.55%)
Dec 31, 2003 9.671 9.704 9.577 9.650 264,629 +0.03(+0.28%)
Dec 30, 2003 9.697 9.697 9.570 9.624 282,858 -0.03(-0.28%)
Dec 29, 2003 9.563 9.697 9.510 9.650 394,029 +0.17(+1.76%)
Dec 26, 2003 9.430 9.496 9.383 9.483 151,366 +0.05(+0.57%)
Dec 24, 2003 9.450 9.450 9.349 9.430 122,228 -0.03(-0.28%)
Dec 23, 2003 9.329 9.503 9.316 9.456 416,891 +0.09(+1.00%)
Dec 22, 2003 9.329 9.363 9.329 9.363 298,847 +0.03(+0.29%)
Dec 19, 2003 9.329 9.363 9.236 9.336 231,905 +0.02(+0.22%)
Dec 18, 2003 9.329 9.343 9.289 9.316 328,731 +0.02(+0.22%)
Dec 17, 2003 9.269 9.309 9.215 9.296 317,076 +0.00(+0.00%)
Dec 16, 2003 9.169 9.296 9.148 9.296 416,742 +0.14(+1.54%)
Dec 15, 2003 9.369 9.369 9.155 9.155 398,064 -0.15(-1.58%)
Dec 12, 2003 9.289 9.349 9.249 9.302 167,354 +0.03(+0.36%)
Dec 11, 2003 9.142 9.336 9.142 9.269 251,778 +0.11(+1.17%)
Dec 10, 2003 9.262 9.262 9.142 9.162 162,871 -0.09(-0.94%)
Dec 09, 2003 9.289 9.302 9.215 9.249 152,561 -0.04(-0.43%)
Dec 08, 2003 9.316 9.329 9.269 9.289 291,375 -0.03(-0.29%)
Dec 05, 2003 9.389 9.389 9.209 9.316 155,101 -0.11(-1.14%)
Dec 04, 2003 9.389 9.450 9.389 9.423 127,906 +0.03(+0.28%)
Dec 03, 2003 9.336 9.470 9.336 9.396 119,837 +0.05(+0.50%)
Dec 02, 2003 9.389 9.490 9.336 9.349 143,595 -0.09(-0.92%)
Dec 01, 2003 9.430 9.436 9.302 9.436 156,894 -0.15(-1.54%)
Nov 28, 2003 9.436 9.604 9.423 9.584 60,217 +0.11(+1.20%)
Nov 26, 2003 9.296 9.490 9.269 9.470 197,537 +0.19(+2.02%)
Nov 25, 2003 9.155 9.289 9.155 9.282 235,790 +0.11(+1.24%)
Nov 24, 2003 9.195 9.289 9.142 9.169 239,227 +0.01(+0.15%)
Nov 21, 2003 9.202 9.356 9.169 9.155 233,399 -0.05(-0.51%)
Nov 20, 2003 9.215 9.302 9.202 9.202 190,813 -0.07(-0.72%)
Nov 19, 2003 9.316 9.363 9.269 9.269 131,791 -0.07(-0.72%)
Nov 18, 2003 9.309 9.416 9.289 9.336 120,435 +0.00(+0.00%)
Nov 17, 2003 9.369 9.470 9.242 9.336 149,423 -0.10(-1.06%)
Nov 14, 2003 9.369 9.530 9.343 9.436 71,424 +0.03(+0.28%)
Nov 13, 2003 9.416 9.503 9.369 9.409 124,469 -0.03(-0.28%)
Nov 12, 2003 9.436 9.496 9.409 9.436 107,584 +0.03(+0.36%)
Nov 11, 2003 9.470 9.470 9.383 9.403 86,366 -0.05(-0.50%)
Nov 10, 2003 9.570 9.570 9.389 9.450 95,332 -0.09(-0.91%)
Nov 07, 2003 9.517 9.517 9.409 9.537 111,171 +0.01(+0.07%)
Nov 06, 2003 9.624 9.624 9.383 9.530 66,792 -0.04(-0.42%)
Nov 05, 2003 9.430 9.570 9.403 9.570 121,331 +0.09(+0.99%)
Nov 04, 2003 9.430 9.490 9.302 9.476 109,303 +0.11(+1.14%)
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.