Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

45.25 +0.21 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 19.81 19.81 19.62 19.67 171,153 -0.13(-0.66%)
May 28, 2015 19.76 19.80 19.69 19.80 125,594 +0.02(+0.08%)
May 27, 2015 19.69 19.80 19.67 19.79 113,514 +0.14(+0.70%)
May 26, 2015 19.78 19.78 19.60 19.65 170,379 -0.19(-0.94%)
May 22, 2015 19.89 19.84 19.84 19.84 510,688 -0.07(-0.37%)
May 21, 2015 19.89 19.93 19.86 19.91 123,148 +0.02(+0.08%)
May 20, 2015 19.90 19.96 19.86 19.89 137,161 +0.02(+0.08%)
May 19, 2015 19.86 19.89 19.81 19.88 188,220 +0.01(+0.04%)
May 18, 2015 19.85 19.89 19.79 19.87 121,498 +0.02(+0.08%)
May 15, 2015 19.85 19.85 19.76 19.85 208,560 +0.06(+0.29%)
May 14, 2015 19.71 19.80 19.67 19.80 160,349 +0.23(+1.16%)
May 13, 2015 19.67 19.72 19.55 19.57 170,894 -0.07(-0.33%)
May 12, 2015 19.63 19.66 19.50 19.63 195,338 -0.05(-0.25%)
May 11, 2015 19.67 19.78 19.65 19.68 119,873 -0.05(-0.25%)
May 08, 2015 19.67 19.79 19.67 19.73 139,184 +0.20(+1.00%)
May 07, 2015 19.52 19.60 19.45 19.54 95,189 +0.04(+0.23%)
May 06, 2015 19.62 19.62 19.39 19.49 300,394 -0.03(-0.16%)
May 05, 2015 19.80 19.80 19.50 19.52 206,501 -0.28(-1.42%)
May 04, 2015 19.80 19.86 19.77 19.80 125,035 +0.07(+0.33%)
May 01, 2015 19.67 19.74 19.62 19.74 115,068 +0.13(+0.66%)
Apr 30, 2015 19.80 19.80 19.54 19.61 121,468 -0.22(-1.11%)
Apr 29, 2015 19.88 19.89 19.76 19.83 109,374 -0.11(-0.53%)
Apr 28, 2015 19.86 19.94 19.79 19.93 247,469 +0.07(+0.37%)
Apr 27, 2015 20.03 20.05 19.84 19.86 180,639 -0.08(-0.41%)
Apr 24, 2015 19.94 19.99 19.89 19.94 116,559 +0.02(+0.12%)
Apr 23, 2015 19.80 19.99 19.80 19.92 267,137 +0.04(+0.20%)
Apr 22, 2015 19.89 19.89 19.74 19.88 169,463 +0.05(+0.27%)
Apr 21, 2015 19.87 19.96 19.78 19.82 219,528 -0.05(-0.23%)
Apr 20, 2015 19.77 19.93 19.77 19.87 134,166 +0.17(+0.85%)
Apr 17, 2015 19.77 19.77 19.62 19.70 276,050 -0.15(-0.76%)
Apr 16, 2015 19.84 19.89 19.76 19.85 243,255 -0.02(-0.12%)
Apr 15, 2015 19.86 19.94 19.85 19.88 168,311 +0.08(+0.39%)
Apr 14, 2015 19.72 19.82 19.67 19.80 180,222 +0.09(+0.47%)
Apr 13, 2015 19.80 19.83 19.69 19.71 203,151 -0.10(-0.49%)
Apr 10, 2015 19.76 19.84 19.72 19.80 163,631 +0.09(+0.45%)
Apr 09, 2015 19.68 19.73 19.61 19.72 165,356 +0.03(+0.14%)
Apr 08, 2015 19.74 19.76 19.63 19.69 1,554,349 -0.01(-0.06%)
Apr 07, 2015 19.80 19.84 19.70 19.70 2,233,494 -0.10(-0.49%)
Apr 06, 2015 19.62 19.85 19.62 19.80 234,528 +0.17(+0.87%)
Apr 02, 2015 19.55 19.63 19.63 19.63 229,361 +0.04(+0.21%)
Apr 01, 2015 19.59 19.59 19.47 19.58 316,899 -0.02(-0.12%)
Mar 31, 2015 19.64 19.67 19.55 19.61 196,430 -0.11(-0.54%)
Mar 30, 2015 19.57 19.74 19.54 19.72 120,587 +0.22(+1.12%)
Mar 27, 2015 19.40 19.50 19.40 19.50 130,116 +0.09(+0.45%)
Mar 26, 2015 19.41 19.50 19.34 19.41 224,098 -0.09(-0.44%)
Mar 25, 2015 19.73 19.75 19.45 19.50 564,060 -0.18(-0.89%)
Mar 24, 2015 19.77 19.82 19.67 19.67 189,022 -0.12(-0.61%)
Mar 23, 2015 19.82 19.86 19.79 19.79 240,605 +0.01(+0.04%)
Mar 20, 2015 19.64 19.82 19.64 19.78 116,712 +0.20(+1.03%)
Mar 19, 2015 19.65 19.66 19.55 19.58 156,490 -0.15(-0.74%)
Mar 18, 2015 19.37 19.79 19.35 19.73 212,231 +0.31(+1.59%)
Mar 17, 2015 19.42 19.45 19.33 19.42 222,272 -0.02(-0.13%)
Mar 16, 2015 19.30 19.47 19.30 19.44 206,699 +0.22(+1.14%)
Mar 13, 2015 19.30 19.30 19.09 19.23 162,668 -0.14(-0.71%)
Mar 12, 2015 19.17 19.39 19.17 19.36 179,284 +0.27(+1.40%)
Mar 11, 2015 19.16 19.16 19.06 19.10 213,102 -0.04(-0.19%)
Mar 10, 2015 19.23 19.25 19.13 19.13 407,766 -0.24(-1.24%)
Mar 09, 2015 19.27 19.41 19.27 19.37 560,532 +0.10(+0.50%)
Mar 06, 2015 19.53 19.53 19.25 19.27 555,821 -0.34(-1.73%)
Mar 05, 2015 19.59 19.67 19.57 19.61 329,183 +0.02(+0.12%)
Mar 04, 2015 19.68 19.70 19.53 19.59 1,756,862 -0.11(-0.53%)
Mar 03, 2015 19.75 19.75 19.65 19.70 2,611,236 -0.04(-0.21%)
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.