$24.17 -0.16 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

May. 29, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
5/29/201524.3424.3424.1024.17139,319
5/28/201524.2724.3324.1924.33102,234
5/27/201524.1924.3224.1724.3192,401
5/26/201524.3024.3024.0824.14138,689
5/22/201524.4324.4324.3424.37415,750
5/21/201524.4424.4824.4024.46100,243
5/20/201524.4524.5224.4024.44111,649
5/19/201524.4024.4424.3324.42153,211
5/18/201524.3924.4424.3224.4198,900
5/15/201524.3824.3924.2824.39169,768
5/14/201524.2124.3224.1724.32130,524
5/13/201524.1624.2224.0224.04139,108
5/12/201524.1224.1523.9524.12159,005
5/11/201524.1724.3024.1424.1897,577
5/8/201524.1624.3124.1624.24113,296
5/7/201523.9824.0823.9024.0077,484
5/6/201524.1024.1023.8223.95244,521
5/5/201524.3324.3323.9523.99168,092
5/4/201524.3224.4024.2924.33101,779
5/1/201524.1724.2524.1124.2593,666
4/30/201524.3324.3324.0124.0998,875
4/29/201524.4224.4424.2824.3689,031
4/28/201524.4024.5024.3124.49201,440
4/27/201524.6124.6324.3724.40147,040
4/24/201524.5024.5624.4324.5094,879
4/23/201524.3324.5624.3324.47217,450
4/22/201524.4324.4324.2524.42137,943
4/21/201524.4124.5324.3024.35178,696
4/20/201524.2924.4924.2924.41109,211
4/17/201524.2924.2924.0924.21224,705
4/16/201524.3724.4424.2724.39198,010
4/15/201524.4024.5024.3924.42137,005
4/14/201524.2224.3524.1724.33146,701
4/13/201524.3224.3624.1924.21165,365
4/10/201524.2724.3724.2224.33133,196
4/9/201524.1824.2424.0924.22134,600
4/8/201524.2524.2824.1124.191,265,240
4/7/201524.3324.3724.2024.201,818,060
4/6/201524.1024.3924.1024.32190,906
4/2/201524.0224.2224.0224.11186,691
4/1/201524.0724.0723.9224.06257,956
3/31/201524.1324.1624.0224.09159,894
3/30/201524.0424.2524.0124.2298,158
3/27/201523.8323.9623.8223.95105,915
3/26/201523.8423.9523.7623.85182,416
3/25/201524.2424.2723.9023.95459,145
3/24/201524.4024.4624.2824.28153,142
3/23/201524.4724.5124.4324.43194,933
3/20/201524.2424.4724.2424.4294,558
3/19/201524.2524.2724.1324.17126,785
3/18/201523.9124.4323.8824.35171,945
3/17/201523.9724.0123.8623.97180,080
3/16/201523.8224.0323.8224.00167,463
3/13/201523.8223.8223.5623.73131,790
3/11/201523.6523.6523.5223.57172,651
3/10/201523.7423.7623.6123.61330,363
3/9/201523.7923.9623.7923.91454,131
3/6/201524.1024.1023.7623.79450,314
3/5/201524.1824.2824.1624.21266,697
3/4/201524.2924.2924.1024.181,423,370
3/3/201524.3824.3824.2124.312,115,560
3/2/201524.3724.3924.2824.36184,644
2/27/201524.4324.4724.3324.38167,126
2/26/201524.4924.4924.3724.40221,957
2/25/201524.5424.5424.4424.48322,322
2/24/201524.4324.5724.4124.55170,531
2/23/201524.4424.4524.3724.45317,074
2/20/201524.3324.4724.2224.46172,675
2/19/201524.4524.4524.3124.35232,300
2/18/201524.2924.4624.2424.46178,561
2/17/201524.3124.3724.2324.32199,148
2/13/201524.3824.4124.2224.33204,046
2/12/201524.2924.3724.2524.34156,799
2/11/201524.3524.3524.0824.20319,912
2/10/201524.2424.3424.0924.33289,330
2/9/201524.2124.2924.0624.12164,608
2/6/201524.5724.5724.1824.24201,434
2/5/201524.4424.5624.3724.56169,062
2/4/201524.4324.4424.2424.30218,743
2/3/201524.2724.4724.2424.47313,955
2/2/201523.9524.1623.7224.12149,690
1/30/201524.1924.1923.8423.84140,270
1/29/201524.1224.3223.9424.32130,420
1/28/201524.4524.5024.0424.08301,160
1/27/201524.3124.4724.2324.38217,561
1/26/201524.4524.5224.2624.52166,946
1/23/201524.5124.5724.4524.45350,166
1/22/201524.3924.5724.2824.56227,034
1/21/201524.1624.3524.1324.34247,286
1/20/201524.3224.3324.0524.21181,293
1/16/201523.9224.2423.8924.24159,299
1/15/201524.0624.1323.9123.96225,100
1/14/201523.8123.9923.7223.96355,048
1/13/201524.1224.2923.8023.96200,029
1/12/201524.0524.0923.8123.93185,374
1/9/201524.2824.2823.9624.04360,951
1/8/201524.0524.2824.0124.25371,259
1/6/201523.8023.9223.5423.60270,814
1/5/201524.0824.0823.7123.77175,458
1/2/201524.2424.2623.9724.14404,394
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center