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 )

45.45 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 9.598 9.683 9.598 9.612 10,778 -0.09(-0.97%)
Jul 30, 2008 9.585 9.706 9.585 9.706 18,268 +0.24(+2.49%)
Jul 29, 2008 9.471 9.600 9.363 9.471 8,781 +0.10(+1.08%)
Jul 28, 2008 9.403 9.504 9.356 9.370 9,247 -0.08(-0.85%)
Jul 25, 2008 9.450 9.625 9.437 9.450 26,674 -0.05(-0.49%)
Jul 24, 2008 9.592 9.646 9.498 9.498 43,227 -0.18(-1.88%)
Jul 23, 2008 9.592 9.720 9.592 9.679 30,184 +0.04(+0.42%)
Jul 22, 2008 9.370 9.639 9.363 9.639 7,949 +0.24(+2.58%)
Jul 21, 2008 9.430 9.471 9.397 9.397 21,860 -0.04(-0.43%)
Jul 18, 2008 9.430 9.450 9.376 9.437 11,584 +0.02(+0.21%)
Jul 17, 2008 9.363 9.417 9.262 9.417 22,886 +0.15(+1.60%)
Jul 16, 2008 8.980 9.269 8.980 9.269 49,637 +0.27(+2.99%)
Jul 15, 2008 8.764 9.087 8.764 9.000 33,706 -0.07(-0.74%)
Jul 14, 2008 9.249 9.289 9.040 9.067 46,191 -0.19(-2.03%)
Jul 11, 2008 9.195 9.282 9.141 9.255 35,789 -0.05(-0.51%)
Jul 10, 2008 9.255 9.356 9.242 9.303 14,391 +0.01(+0.14%)
Jul 09, 2008 9.403 9.464 9.289 9.289 18,637 -0.14(-1.50%)
Jul 08, 2008 9.208 9.430 9.181 9.430 137,361 +0.24(+2.56%)
Jul 07, 2008 9.336 9.337 9.141 9.195 38,502 -0.09(-0.94%)
Jul 04, 2008 9.383 9.383 9.282 9.282 5,059 +0.00(+0.00%)
Jul 03, 2008 9.383 9.383 9.282 9.282 5,059 -0.04(-0.43%)
Jul 02, 2008 9.464 9.491 9.323 9.323 8,938 -0.09(-1.00%)
Jul 01, 2008 9.356 9.430 9.310 9.417 22,389 +0.01(+0.07%)
Jun 30, 2008 9.450 9.468 9.397 9.410 32,979 -0.03(-0.31%)
Jun 27, 2008 9.531 9.533 9.403 9.440 31,822 -0.06(-0.68%)
Jun 26, 2008 9.632 9.652 9.504 9.504 24,751 -0.26(-2.69%)
Jun 25, 2008 9.720 9.814 9.686 9.767 5,900 +0.10(+1.04%)
Jun 24, 2008 9.666 9.740 9.632 9.666 24,377 -0.03(-0.35%)
Jun 23, 2008 9.800 9.800 9.699 9.699 11,967 -0.11(-1.17%)
Jun 20, 2008 9.908 9.921 9.814 9.814 48,564 -0.14(-1.42%)
Jun 19, 2008 9.915 9.962 9.880 9.955 78,298 +0.03(+0.27%)
Jun 18, 2008 9.968 9.975 9.928 9.928 25,630 -0.12(-1.20%)
Jun 17, 2008 10.15 10.15 10.05 10.05 32,499 -0.07(-0.67%)
Jun 16, 2008 10.03 10.14 10.03 10.12 29,388 +0.01(+0.13%)
Jun 13, 2008 10.04 10.10 10.03 10.10 25,600 +0.07(+0.67%)
Jun 12, 2008 10.06 10.13 10.00 10.04 16,072 +0.01(+0.07%)
Jun 11, 2008 10.18 10.18 10.03 10.03 17,339 -0.15(-1.45%)
Jun 10, 2008 10.16 10.21 10.09 10.18 33,113 +0.01(+0.13%)
Jun 09, 2008 10.20 10.24 10.15 10.16 11,208 -0.03(-0.26%)
Jun 06, 2008 10.32 10.32 10.19 10.19 5,642 -0.28(-2.70%)
Jun 05, 2008 10.36 10.47 10.36 10.47 11,288 +0.15(+1.43%)
Jun 04, 2008 10.32 10.40 10.30 10.32 20,192 +0.00(+0.00%)
Jun 03, 2008 10.39 10.39 10.28 10.32 13,392 -0.05(-0.47%)
Jun 02, 2008 10.40 10.41 10.31 10.37 13,160 -0.09(-0.82%)
May 30, 2008 10.51 10.51 10.43 10.46 14,718 +0.00(+0.00%)
May 29, 2008 10.40 10.50 10.40 10.46 10,203 +0.10(+0.97%)
May 28, 2008 10.39 10.39 10.31 10.36 15,283 -0.01(-0.13%)
May 27, 2008 10.32 10.39 10.30 10.37 38,899 +0.06(+0.59%)
May 26, 2008 10.41 10.41 10.30 10.31 0 +0.00(+0.00%)
May 23, 2008 10.41 10.41 10.30 10.31 25,357 -0.15(-1.48%)
May 22, 2008 10.34 10.47 10.34 10.47 17,727 +0.09(+0.84%)
May 21, 2008 10.49 10.54 10.37 10.38 32,053 -0.09(-0.90%)
May 20, 2008 10.51 10.52 9.975 10.47 68,765 -0.09(-0.83%)
May 19, 2008 10.53 10.62 10.51 10.56 26,906 +0.03(+0.26%)
May 16, 2008 10.57 10.57 10.49 10.53 17,557 -0.02(-0.19%)
May 15, 2008 10.47 10.55 10.47 10.55 27,352 +0.05(+0.45%)
May 14, 2008 10.51 10.53 10.50 10.51 9,134 +0.10(+0.97%)
May 13, 2008 10.43 10.43 10.38 10.41 10,124 -0.01(-0.13%)
May 12, 2008 10.31 10.42 10.31 10.42 13,412 +0.14(+1.41%)
May 09, 2008 10.31 10.31 10.22 10.27 8,523 -0.04(-0.36%)
May 08, 2008 10.32 10.35 10.27 10.31 19,593 +0.05(+0.52%)
May 07, 2008 10.47 10.50 10.26 10.26 14,609 -0.24(-2.24%)
May 06, 2008 10.38 10.53 10.36 10.49 19,810 +0.03(+0.32%)
May 05, 2008 10.45 10.46 10.44 10.46 36,275 -0.05(-0.45%)
May 02, 2008 10.57 10.59 10.47 10.51 29,038 -0.01(-0.06%)
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.