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 )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 31, 2006 9.558 9.619 9.545 9.592 109,272 +0.04(+0.42%)
May 30, 2006 9.565 9.605 9.498 9.551 114,178 -0.07(-0.70%)
May 26, 2006 9.585 9.632 9.572 9.619 55,007 +0.05(+0.56%)
May 25, 2006 9.518 9.565 9.498 9.565 139,005 +0.09(+0.99%)
May 24, 2006 9.491 9.518 9.424 9.471 190,594 -0.05(-0.49%)
May 23, 2006 9.511 9.605 9.511 9.518 747,361 +0.02(+0.21%)
May 22, 2006 9.491 9.524 9.450 9.498 90,391 -0.07(-0.77%)
May 19, 2006 9.538 9.572 9.504 9.572 109,272 +0.05(+0.49%)
May 18, 2006 9.545 9.578 9.524 9.524 51,885 +0.01(+0.14%)
May 17, 2006 9.646 9.646 9.511 9.511 116,110 -0.13(-1.33%)
May 16, 2006 9.625 9.666 9.598 9.639 60,657 +0.05(+0.56%)
May 15, 2006 9.572 9.625 9.558 9.585 69,428 -0.01(-0.07%)
May 12, 2006 9.699 9.699 9.585 9.592 108,974 -0.10(-1.04%)
May 11, 2006 9.720 9.807 9.686 9.693 102,581 -0.12(-1.23%)
May 10, 2006 9.814 9.861 9.773 9.814 99,162 -0.02(-0.21%)
May 09, 2006 9.841 9.874 9.827 9.834 79,984 -0.01(-0.14%)
May 08, 2006 9.861 9.861 9.820 9.847 70,320 +0.02(+0.21%)
May 05, 2006 9.753 9.834 9.753 9.827 133,653 +0.10(+1.04%)
May 04, 2006 9.686 9.753 9.686 9.726 116,854 +0.05(+0.56%)
May 03, 2006 9.800 9.800 9.646 9.673 101,095 -0.08(-0.83%)
May 02, 2006 9.746 9.861 9.746 9.753 100,351 +0.00(+0.00%)
May 01, 2006 9.773 9.814 9.746 9.753 99,757 +0.01(+0.07%)
Apr 28, 2006 9.693 9.767 9.666 9.746 58,575 +0.05(+0.56%)
Apr 27, 2006 9.679 9.767 9.619 9.693 71,063 +0.02(+0.21%)
Apr 26, 2006 9.639 9.740 9.639 9.672 95,891 +0.04(+0.42%)
Apr 25, 2006 9.679 9.726 9.632 9.632 102,730 -0.04(-0.42%)
Apr 24, 2006 9.659 9.706 9.625 9.672 91,283 -0.05(-0.55%)
Apr 21, 2006 9.760 9.800 9.720 9.726 65,860 -0.05(-0.48%)
Apr 20, 2006 9.767 9.834 9.726 9.773 92,175 +0.01(+0.14%)
Apr 19, 2006 9.760 9.814 9.733 9.760 78,943 -0.03(-0.34%)
Apr 18, 2006 9.585 9.814 9.585 9.794 104,811 +0.20(+2.10%)
Apr 17, 2006 9.585 9.625 9.551 9.592 142,276 -0.03(-0.28%)
Apr 13, 2006 9.686 9.686 9.585 9.619 67,347 -0.07(-0.69%)
Apr 12, 2006 9.652 9.699 9.558 9.686 74,037 +0.01(+0.14%)
Apr 11, 2006 9.733 9.773 9.639 9.672 80,430 -0.05(-0.55%)
Apr 10, 2006 9.753 9.794 9.713 9.726 98,865 -0.05(-0.48%)
Apr 07, 2006 9.834 9.861 9.746 9.773 70,023 -0.05(-0.48%)
Apr 06, 2006 9.847 9.861 9.800 9.820 75,821 -0.05(-0.48%)
Apr 05, 2006 9.861 9.908 9.847 9.868 71,807 +0.00(+0.00%)
Apr 04, 2006 9.820 9.874 9.787 9.868 49,358 +0.01(+0.14%)
Apr 03, 2006 9.827 9.882 9.787 9.854 71,807 +0.05(+0.55%)
Mar 31, 2006 9.841 9.854 9.780 9.800 56,494 -0.04(-0.41%)
Mar 30, 2006 9.874 9.908 9.827 9.841 92,323 -0.01(-0.14%)
Mar 29, 2006 9.800 9.901 9.800 9.854 106,149 +0.05(+0.55%)
Mar 28, 2006 9.861 9.901 9.800 9.800 118,192 -0.06(-0.61%)
Mar 27, 2006 9.874 9.921 9.841 9.861 74,334 -0.08(-0.81%)
Mar 24, 2006 9.861 9.955 9.847 9.942 112,394 +0.09(+0.96%)
Mar 23, 2006 9.888 9.915 9.814 9.847 181,079 -0.06(-0.61%)
Mar 22, 2006 9.861 9.955 9.820 9.908 76,713 +0.05(+0.48%)
Mar 21, 2006 9.908 9.955 9.834 9.861 86,376 -0.06(-0.61%)
Mar 20, 2006 9.928 9.989 9.881 9.921 104,811 +0.02(+0.20%)
Mar 17, 2006 9.921 9.955 9.901 9.901 59,616 -0.03(-0.34%)
Mar 16, 2006 9.847 9.942 9.847 9.935 115,664 +0.07(+0.75%)
Mar 15, 2006 9.847 9.888 9.800 9.861 159,670 +0.01(+0.14%)
Mar 14, 2006 9.733 9.847 9.733 9.847 126,071 +0.12(+1.24%)
Mar 13, 2006 9.706 9.753 9.706 9.726 56,940 +0.02(+0.21%)
Mar 10, 2006 9.646 9.746 9.646 9.706 50,101 +0.07(+0.77%)
Mar 09, 2006 9.659 9.699 9.632 9.632 38,356 -0.02(-0.21%)
Mar 08, 2006 9.672 9.706 9.572 9.652 74,929 -0.01(-0.07%)
Mar 07, 2006 9.652 9.666 9.619 9.659 117,002 +0.00(+0.00%)
Mar 06, 2006 9.807 9.807 9.659 9.659 72,104 -0.11(-1.10%)
Mar 03, 2006 9.794 9.820 9.753 9.767 148,074 -0.01(-0.07%)
Mar 02, 2006 9.767 9.834 9.753 9.773 70,617 -0.01(-0.07%)
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.