$27.13 +0.10 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Sep. 28, 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
9/28/201627.0927.1426.9127.13351,584
9/27/201627.0027.1026.9627.03697,306
9/26/201627.0827.1126.9727.00360,291
9/23/201627.2727.2827.1527.16295,119
9/22/201627.2727.3527.2427.33385,739
9/21/201626.8627.1326.7827.11601,801
9/20/201627.0327.0626.9126.91300,469
9/19/201626.8927.0026.8326.90354,349
9/16/201626.7726.8226.6126.79271,680
9/15/201626.6126.8726.5726.84374,357
9/14/201626.6826.8126.5426.60831,173
9/13/201626.8926.8926.5726.66644,686
9/12/201626.6427.0726.6327.04301,650
9/9/201627.2527.2526.6926.69743,810
9/8/201627.4727.4827.3827.41574,579
9/7/201627.5027.5127.4027.46566,842
9/6/201627.4727.5327.3927.50567,310
9/2/201627.3227.4427.3127.43417,986
9/1/201627.2127.2227.0527.19554,245
8/31/201627.2327.2427.0927.20495,153
8/30/201627.3627.3727.1927.24870,530
8/29/201627.2227.3727.2027.34551,160
8/26/201627.4227.5527.1027.19274,215
8/25/201627.3527.4327.3027.36434,154
8/24/201627.4127.4227.2927.36445,594
8/23/201627.5327.5527.4227.43423,805
8/22/201627.4027.4627.3227.42293,549
8/19/201627.4527.4527.3227.41300,348
8/18/201627.3627.5027.3627.50362,816
8/17/201627.2927.3727.1327.35549,153
8/16/201627.4327.4327.2527.26367,798
8/15/201627.5027.5527.4327.45430,848
8/12/201627.4827.5227.4127.45495,694
8/11/201627.4427.5027.3827.48384,517
8/10/201627.4127.4127.3127.36442,461
8/9/201627.3627.4327.3127.36303,166
8/8/201627.3727.4127.3127.32421,335
8/5/201627.3427.3827.3027.36477,114
8/4/201627.2027.3127.1627.25731,344
8/3/201627.1927.2227.1027.17510,112
8/2/201627.3627.3827.1427.21833,217
8/1/201627.4627.4927.3327.38617,486
7/29/201627.3927.5227.3127.46719,897
7/28/201627.3227.4327.2327.40445,018
7/27/201627.4627.4727.2027.32625,387
7/26/201627.4427.4927.3227.45639,004
7/25/201627.4527.4527.3227.41425,155
7/22/201627.3127.4827.3027.48537,783
7/21/201627.3427.3427.2127.28606,759
7/20/201627.3727.3827.2827.34827,884
7/19/201627.3327.3327.2427.31652,930
7/18/201627.3827.4227.3227.36381,150
7/15/201627.4427.4527.2927.38719,199
7/14/201627.4627.4627.3527.38626,607
7/13/201627.2427.3727.2427.35615,023
7/12/201627.3027.3527.2027.28902,309
7/11/201627.1927.2627.1127.22493,120
7/8/201626.9527.1526.8827.12854,837
7/7/201627.0027.0126.7226.82672,003
7/6/201626.8126.9826.6826.98642,850
7/5/201626.8926.9026.8026.87497,830
7/1/201626.9727.0026.8826.95985,858
6/30/201626.5126.9626.4626.96886,185
6/29/201626.2926.4626.2726.44653,470
6/28/201625.9726.1025.8726.101,444,480
6/27/201625.9325.9925.5925.79872,888
6/24/201626.0226.4125.9026.051,350,950
6/23/201626.6626.7626.5826.761,269,270
6/22/201626.5326.5926.4026.45373,877
6/21/201626.6326.7126.5526.62463,992
6/20/201626.6826.7126.5426.56362,307
6/17/201626.4126.4226.2326.38484,140
6/16/201626.2226.4126.0826.41457,342
6/15/201626.4226.4326.2526.28723,608
6/14/201626.3526.3726.2326.35528,620
6/13/201626.5326.5826.3726.39334,687
6/10/201626.6526.6826.5026.59396,392
6/9/201626.7026.8126.6626.79617,752
6/8/201626.6926.7826.6726.771,151,210
6/7/201626.6926.6926.6126.64512,434
6/6/201626.6026.6226.4826.56545,110
6/3/201626.4626.5226.3126.50473,717
6/2/201626.3526.3826.2126.37601,551
6/1/201626.1926.3326.1326.32394,429
5/31/201626.3026.3126.1226.22483,771
5/27/201626.1926.2326.1426.23248,677
5/26/201626.0926.1726.0726.15649,746
5/25/201626.0726.1126.0126.07397,713
5/24/201625.7726.0125.7725.99343,214
5/23/201625.7425.7425.6325.65349,332
5/20/201625.6825.7525.6325.71605,553
5/19/201625.4725.6025.3925.57376,366
5/18/201625.6925.8525.4825.60494,662
5/17/201626.0226.0225.6225.731,464,030
5/16/201625.9026.1125.8526.05376,955
5/13/201626.0626.0725.8225.88885,051
5/12/201626.0826.1325.9426.08397,798
5/11/201626.0926.1025.9625.98389,057
5/10/201625.9726.1225.9526.12441,980
5/9/201625.8425.9225.8025.89269,254
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center