$23.77 +0.35 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Dec. 17, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
12/16/201423.3723.7823.3423.42175,866
12/15/201423.6623.6923.3123.40118,334
12/12/201423.8323.8923.5723.58174,049
12/11/201423.8824.1023.8723.93172,630
12/10/201424.1524.1523.7623.78157,416
12/9/201423.9924.1523.9124.15159,044
12/8/201424.1624.2524.0224.12158,969
12/5/201424.1824.2124.1324.18169,470
12/4/201424.1824.2424.0824.1599,858
12/3/201424.1024.2024.0824.18140,592
12/2/201423.9524.1123.9324.09113,743
12/1/201423.9724.0523.9423.98158,813
11/28/201424.0224.1724.0224.05132,412
11/26/201424.0124.0523.9624.05277,050
11/25/201424.0024.0023.8923.95148,703
11/24/201423.9924.0023.9123.9579,130
11/21/201423.9724.0223.8523.94468,159
11/20/201423.7823.8423.7223.83200,014
11/19/201423.8223.8323.7023.80181,308
11/18/201423.7523.8623.7223.80131,779
11/17/201423.5923.7423.5923.70209,451
11/14/201423.6223.6823.5823.62159,307
11/13/201423.7023.7923.6123.66161,956
11/12/201423.7323.7423.6423.7280,181
11/11/201423.8623.8623.7423.7982,842
11/10/201423.6923.8423.6923.80145,642
11/7/201423.6823.7123.5723.71209,263
11/6/201423.6823.6923.5323.65155,903
11/5/201423.6623.7323.5623.69120,826
11/4/201423.5023.6023.4223.5187,596
11/3/201423.5423.6123.4823.55252,673
10/31/201423.5523.5823.4323.51102,747
10/30/201423.1123.3923.0123.37149,932
10/29/201423.1723.2722.9723.14195,054
10/28/201423.0723.1922.9923.19158,363
10/27/201422.9323.0022.8622.98309,408
10/24/201422.8622.9622.8022.94135,133
10/23/201422.7422.9122.7322.78192,951
10/22/201422.7322.8422.6322.63235,160
10/21/201422.4822.7022.4322.70179,753
10/20/201422.0922.3922.0922.39102,327
10/17/201422.1422.2222.0222.15168,547
10/16/201421.6322.0621.6021.96165,224
10/15/201421.9122.0221.5421.98223,510
10/14/201422.0622.2822.0422.09156,056
10/13/201422.1122.2721.9521.98248,997
10/10/201422.1722.3322.1222.13162,321
10/9/201422.5722.6022.2122.22253,750
10/8/201422.2322.6222.1922.5993,719
10/7/201422.4022.4322.2222.24110,203
10/6/201422.5422.5822.3822.46253,717
10/3/201422.3822.5022.3122.47142,074
10/2/201422.2722.3722.1422.30237,627
10/1/201422.4422.4422.2422.27214,272
9/30/201422.5722.6022.4222.4690,402
9/29/201422.4322.5322.3822.52133,405
9/26/201422.4422.5722.3722.54124,512
9/25/201422.6322.6322.4022.41172,049
9/24/201422.5722.7122.5022.66247,004
9/23/201422.7022.7022.5422.54165,268
9/22/201422.9722.9722.8522.86139,461
9/19/201423.0723.1122.9623.01256,204
9/18/201423.0323.0322.9723.02177,474
9/17/201423.0523.0722.9222.93159,850
9/16/201422.7823.0522.7823.00255,599
9/15/201422.8322.8822.7922.85103,912
9/12/201423.0723.0722.7822.8380,919
9/11/201422.8923.0322.8923.03102,612
9/10/201422.9523.0022.8722.9961,477
9/9/201423.0923.0922.9422.9551,662
9/8/201423.1123.1523.0223.1053,040
9/5/201423.0923.1923.0123.1987,471
9/4/201423.0723.1523.0223.0786,736
9/3/201423.1423.1523.0623.09107,182
9/2/201423.0623.0922.9623.02113,588
8/29/201423.0123.0822.9523.0866,264
8/28/201422.9423.0222.9323.0077,259
8/27/201422.9223.0022.9223.0090,848
8/26/201423.0023.0222.9122.95177,962
8/25/201422.9423.0022.9222.9669,391
8/22/201422.8922.9222.7722.85116,856
8/21/201422.8622.9322.8522.9194,467
8/20/201422.7622.8522.7222.8478,730
8/19/201422.7222.7922.6722.7962,771
8/18/201422.6322.6822.6022.6468,656
8/15/201422.6022.6522.4022.52186,492
8/14/201422.4022.5422.4022.54171,796
8/13/201422.3122.4322.3022.4237,859
8/12/201422.2422.3322.2322.2969,925
8/11/201422.3322.3822.2822.2842,495
8/8/201421.9822.2321.9822.21198,872
8/7/201422.0622.1021.9021.9676,451
8/6/201421.9122.0421.8921.99126,125
8/5/201422.1022.1521.9622.0057,426
8/4/201422.1722.1921.9722.15116,088
8/1/201422.0822.1822.0222.14168,705
7/31/201422.4322.4322.1022.11184,061
7/30/201422.6722.6722.4322.50115,012
7/29/201422.7122.7522.6022.60101,654
7/28/201422.6322.7422.6022.7047,727
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center