$22.34 0.00 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Sep. 1, 2015 | 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
9/1/201522.5622.6122.2322.34479,289
8/31/201522.9922.9922.8222.95300,689
8/28/201522.9923.1222.9523.11254,745
8/27/201522.8623.1022.7223.06481,987
8/26/201522.4722.6422.0922.64433,428
8/25/201522.9922.9922.1022.10375,293
8/24/201522.4623.0414.8522.461,568,660
8/21/201523.5923.6223.2523.25258,233
8/20/201523.9723.9723.7623.7690,177
8/19/201524.1924.2523.9924.1564,689
8/18/201524.2824.3124.2224.2782,756
8/17/201524.1624.3624.1024.33105,187
8/14/201524.0824.2524.0824.2559,010
8/13/201524.1024.1824.0324.09103,277
8/12/201523.9124.1723.8924.1581,133
8/11/201524.0224.1123.9724.0789,797
8/10/201524.0524.1824.0524.16111,288
8/7/201523.9323.9623.8523.9587,652
8/6/201524.0824.0823.8623.9896,380
8/5/201524.0424.1524.0224.0694,889
8/4/201524.0124.0223.8723.89130,987
8/3/201524.0324.0423.8923.99192,131
7/31/201524.0124.1324.0124.02328,635
7/30/201523.8423.9723.8123.9694,674
7/29/201523.7123.9123.7023.89188,832
7/28/201523.5723.7123.4523.70109,621
7/27/201523.3923.5223.3823.46130,071
7/24/201523.6123.6123.4523.46308,261
7/23/201523.8023.8023.5823.61146,142
7/22/201523.7623.8423.7423.77106,421
7/21/201523.9523.9523.7723.81124,607
7/20/201524.0124.0123.9223.9583,991
7/17/201524.1224.1223.9724.00333,542
7/16/201524.0224.1624.0224.1571,035
7/15/201523.9923.9923.8923.9491,088
7/14/201523.9223.9923.8923.97189,922
7/13/201523.9123.9623.8723.94106,942
7/10/201523.7823.8523.7223.79120,514
7/9/201523.8023.8423.5223.5889,069
7/8/201523.6723.7223.5523.5990,341
7/7/201523.5823.8523.4523.82103,382
7/6/201523.4523.5923.4423.5588,647
7/2/201523.6323.6623.5423.6288,895
7/1/201523.5623.5823.4823.57133,066
6/30/201523.5923.5923.3423.38176,086
6/29/201523.6323.7423.3923.40254,115
6/26/201523.8023.8423.7323.83120,798
6/25/201523.8823.8823.7523.75103,449
6/24/201524.0024.0123.8523.85139,630
6/23/201524.1924.2224.1124.15169,609
6/22/201524.2524.2924.1824.20111,113
6/19/201524.2124.2224.1024.1173,714
6/18/201524.0424.2524.0424.19124,917
6/17/201523.8924.0123.8223.95120,589
6/16/201523.7223.8823.7223.88459,107
6/15/201523.7223.7923.6423.73119,132
6/12/201523.9323.9523.8223.86154,937
6/11/201523.9624.0423.9524.01145,255
6/10/201523.7923.9623.7923.90113,280
6/9/201523.6323.7223.6123.62143,184
6/8/201523.7223.7523.6523.66155,652
6/5/201523.8323.8323.6723.76113,877
6/4/201524.0124.0623.8423.87135,098
6/3/201524.1824.1824.0224.07168,120
6/2/201524.1324.1524.0024.10105,048
6/1/201524.2024.2624.0824.16336,747
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!