$23.54 +0.34 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
12/7/201524.2124.2124.0224.12451,074
12/4/201523.9224.2923.9224.25430,700
12/3/201524.2724.2723.8423.91214,943
12/2/201524.4724.4724.1624.20176,967
12/1/201524.4024.5024.3624.47177,051
11/30/201524.3724.4124.3024.33236,726
11/27/201524.3224.3724.2824.3423,980
11/25/201524.3324.3524.2724.29134,534
11/24/201524.1924.3424.0924.31101,150
11/23/201524.3224.3924.2424.27176,196
11/20/201524.3124.4324.2624.31114,778
11/19/201524.1724.2824.1724.2792,883
11/18/201523.9024.1723.8724.14114,016
11/17/201523.9824.0223.8123.86210,818
11/16/201523.5623.9523.5623.95369,040
11/13/201523.6623.7323.5323.56141,458
11/12/201523.9523.9823.7123.71124,577
11/11/201524.0924.1124.0324.0694,989
11/10/201523.8824.0523.8824.0598,413
11/9/201524.0624.0623.8323.93183,577
11/6/201524.2724.3123.9324.09179,404
11/5/201524.4024.4624.3124.40143,835
11/4/201524.4924.5324.3924.42297,860
11/3/201524.3624.5224.3124.45188,777
10/30/201524.3524.4024.2624.26625,718
10/29/201524.2724.3324.1624.32154,056
10/28/201524.2124.3824.1124.37163,300
10/26/201524.3224.3524.2524.29133,639
10/23/201524.3924.4024.1924.30135,604
10/22/201523.9724.3123.9724.26150,236
10/21/201523.9824.0423.8123.84154,529
10/20/201523.8323.9823.8323.93128,913
10/19/201523.7923.8523.7823.84108,554
10/16/201523.8623.8823.7623.88314,369
10/15/201523.6223.8123.5723.81125,838
10/14/201523.6123.7123.5023.5285,737
10/13/201523.6823.7723.6023.6188,686
10/12/201523.7423.8123.7123.7793,403
10/9/201523.8023.8423.6823.74204,438
10/8/201523.4423.8023.4323.79147,103
10/7/201523.4123.5423.3423.4979,859
10/6/201523.4123.4123.2923.32110,042
10/5/201523.1323.4223.1323.41132,523
10/2/201522.5422.9822.4622.9880,032
10/1/201522.8622.8622.5022.69108,317
9/30/201522.6622.8122.5622.79117,072
9/29/201522.4122.4822.3122.44193,610
9/28/201522.6122.6222.3422.36212,069
9/25/201522.7922.9122.6522.72109,682
9/24/201522.4222.6422.3822.62128,741
9/23/201522.7022.7022.5222.6181,197
9/22/201522.8222.8522.6822.79145,190
9/21/201523.0423.1823.0023.08108,295
9/18/201522.9823.1622.9022.9699,108
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center