$22.46 -0.06 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Sep. 30, 2014 | 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
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
7/25/201422.7622.7622.6122.6596,697
7/24/201422.7322.8122.7322.7779,138
7/23/201422.7622.7922.7322.7756,623
7/22/201422.7622.8322.7622.8094,025
7/21/201422.7422.7822.6422.7585,142
7/18/201422.5922.8022.5922.7858,159
7/17/201422.7222.7922.5722.5798,552
7/16/201422.8422.8422.6922.7858,452
7/15/201422.7522.7922.6522.72105,937
7/14/201422.8322.8422.7622.7787,276
7/11/201422.7822.7822.7022.7478,377
7/10/201422.6922.8122.6322.79260,066
7/9/201422.8322.8522.7422.7970,876
7/8/201422.8322.8322.7522.78108,700
7/7/201422.8222.8822.7922.8190,865
7/3/201422.8322.9022.8222.8842,475
7/2/201422.9922.9922.8122.8173,296
7/1/201422.9023.0322.8722.9569,001
6/30/201422.8522.8922.7722.8887,531
6/27/201422.7322.8622.7022.8681,316
6/26/201422.8022.8022.6322.7548,068
6/25/201422.6922.7922.6622.7896,601
6/24/201422.7422.8522.7122.7263,284
6/20/201422.9523.0022.9322.9559,447
6/19/201422.9122.9622.8822.9592,400
6/18/201422.6422.8722.6422.86138,253
6/17/201422.6122.6922.5622.6762,497
6/16/201422.5522.6822.5122.6162,791
6/13/201422.5422.6022.4922.55118,121
6/12/201422.6622.6622.4122.5177,722
6/11/201422.6622.6622.5322.5568,401
6/10/201422.6922.6922.6322.6780,875
6/9/201422.6522.7322.6522.6962,691
6/6/201422.6522.7122.6322.6791,016
6/5/201422.4822.6222.4222.6272,771
6/4/201422.4022.4522.3522.4578,068
6/3/201422.4222.4322.3722.41108,449
6/2/201422.5522.5522.4022.4676,376
5/30/201422.4322.4922.4022.4794,085
5/29/201422.3722.4122.3122.4192,749
5/28/201422.3722.3722.3022.3380,606
5/27/201422.3022.3622.2822.3579,923
5/23/201422.2422.2522.2122.2572,242
5/22/201422.1522.2322.1222.21135,261
5/21/201422.1022.1422.0322.14113,388
5/20/201422.1322.1321.9522.0275,546
5/19/201422.1722.1722.1022.1368,007
5/16/201422.1322.1922.0622.19118,145
5/15/201422.2122.2122.0222.08104,111
5/13/201422.3222.3322.2522.2663,837
5/12/201422.2522.3022.2522.2877,601
5/8/201422.2422.3322.1622.2090,509
5/7/201422.1322.2522.0522.25248,893
5/6/201422.1522.1522.0322.05180,946
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center