$25.87 -0.18 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

May. 3, 2016 | 01:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
5/2/201625.9226.0725.8826.05764,235
4/29/201625.8425.9025.6925.88574,809
4/28/201625.8926.0625.8525.91409,267
4/27/201625.9026.0925.8626.04525,000
4/26/201625.8325.9525.8225.90594,947
4/25/201625.7725.8225.6825.82513,476
4/22/201625.7125.8325.7125.82706,693
4/21/201625.9725.9825.6425.68536,665
4/20/201626.1526.1625.9725.98710,931
4/19/201626.1026.1626.0526.15549,344
4/18/201625.8426.0225.8026.01375,507
4/15/201625.8225.8925.7625.89494,745
4/14/201625.8425.8625.7625.81462,340
4/13/201625.8225.8525.6825.85348,981
4/12/201625.5525.7425.5025.71447,876
4/11/201625.6425.7025.5025.51436,949
4/8/201625.5625.6325.4825.54435,693
4/7/201625.5225.5625.3225.41355,728
4/6/201625.4425.6225.3825.62390,559
4/5/201625.6225.6225.4325.45573,140
4/4/201625.8425.8425.6925.73354,502
4/1/201625.6125.8525.5525.84543,397
3/31/201625.7825.8125.7025.73678,276
3/30/201625.8125.8525.7725.80420,717
3/29/201625.4325.7225.3825.71539,876
3/28/201625.4325.4725.3525.401,168,390
3/24/201625.3925.3925.2425.38472,807
3/23/201625.4825.4825.3825.40455,925
3/22/201625.5825.6725.5125.61389,891
3/21/201625.6625.7125.5725.68261,668
3/18/201625.7425.7825.6525.67675,930
3/17/201625.4025.7525.3825.721,141,690
3/16/201625.1825.4325.1225.40425,797
3/15/201625.2125.2225.0925.21756,856
3/14/201625.2725.3025.1825.26341,140
3/11/201625.1925.3325.1725.32531,226
3/10/201625.0725.1524.7825.02637,116
3/9/201625.0125.0924.9525.03301,921
3/8/201624.9325.0224.8624.92358,800
3/7/201624.8425.0424.8325.03502,820
3/4/201624.7724.9724.6824.93684,098
3/3/201624.6224.7724.5224.75547,501
3/2/201624.4824.6524.3824.65588,986
3/1/201624.3824.5724.3024.56704,647
2/29/201624.3224.4324.1924.19389,583
2/26/201624.5024.5924.2824.31444,861
2/25/201624.2924.4924.2524.49540,661
2/24/201623.9724.2923.8824.25413,739
2/23/201624.2624.3024.1224.15403,121
2/22/201624.2924.3924.2324.34484,730
2/19/201624.0724.1523.9524.13454,405
2/18/201624.1124.2124.0824.15467,847
2/17/201623.9724.1523.9524.11987,726
2/16/201623.7223.8623.6023.84241,861
2/12/201623.3423.5523.3023.54520,407
2/11/201623.1623.3023.0323.20477,659
2/10/201623.6223.6823.4123.44572,445
2/9/201623.3523.6523.3223.53373,630
2/8/201623.4323.5423.2523.51593,525
2/5/201623.7123.7523.5523.62409,991
2/4/201623.7123.9223.6823.80491,468
2/3/201623.6223.8323.3523.75591,883
2/2/201623.5523.5523.4123.48742,552
2/1/201623.5823.8323.5323.75259,912
1/29/201623.2423.7123.2423.71424,698
1/28/201623.0223.2122.9423.15290,762
1/27/201622.9223.1822.7622.89202,613
1/26/201622.6922.9922.6922.95338,006
1/25/201622.8422.8422.5622.59317,769
1/22/201622.7022.9122.6922.91420,811
1/21/201622.4122.6122.2422.43135,445
1/20/201622.4522.5221.8922.35664,481
1/19/201622.7522.8022.5122.67668,488
1/15/201622.5122.6122.3022.55217,440
1/14/201622.7423.0822.6422.95267,579
1/13/201623.0823.1222.6022.64373,816
1/12/201623.0823.0822.7722.99278,204
1/11/201622.9523.0222.7622.95196,536
1/8/201623.1523.2022.8522.89460,554
1/7/201623.1423.3323.0223.05192,234
1/6/201623.4123.5623.3723.47171,377
1/5/201623.6123.7023.4623.69281,954
1/4/201623.5823.6023.3523.60436,160
12/31/201524.1224.1223.8623.88184,034
12/30/201524.2524.2824.1624.17147,523
12/29/201524.1624.3124.1624.29191,773
12/28/201524.0324.0723.9024.07179,500
12/24/201524.0524.1524.0124.0988,635
12/23/201523.8924.1123.8924.09165,618
12/22/201523.7523.9623.6123.92137,198
12/21/201523.6823.7423.5323.67155,089
12/18/201523.8123.8123.5623.56205,196
12/17/201524.1824.1823.8923.89180,335
12/16/201523.9024.2123.8624.16350,181
12/15/201523.7323.8823.7023.81339,905
12/14/201523.5623.5823.3423.58212,193
12/11/201523.5723.6923.4323.48285,890
12/10/201523.8723.9223.7423.77338,221
12/9/201523.9024.1623.7723.82129,913
12/8/201523.9524.0323.8723.94140,606
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center