$28.28 +0.17 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
12/9/201628.1428.2828.1228.28622,143
12/8/201628.0128.1527.8828.11839,274
12/7/201627.6628.0127.6428.01713,200
12/6/201627.5827.6427.5127.64918,748
12/5/201627.4927.5527.4527.55787,652
12/2/201627.4127.5127.3627.45533,043
12/1/201627.5127.5127.2827.35514,887
11/30/201627.7927.7927.4527.47814,921
11/29/201627.6327.7827.6327.75800,173
11/28/201627.6127.7227.6127.66457,443
11/25/201627.4727.6227.4727.62200,777
11/23/201627.4527.4527.3627.41602,546
11/21/201627.2527.3727.2527.371,240,910
11/18/201627.2327.2327.1227.17820,349
11/17/201627.1927.2527.1327.19523,057
11/16/201627.2527.2527.0827.17753,726
11/15/201627.1227.2227.0527.22707,445
11/14/201627.0127.1126.9527.08746,021
11/11/201626.8626.9926.8126.96399,896
11/10/201627.0027.0426.7326.931,409,500
11/9/201626.5427.0326.4726.94886,293
11/8/201626.5926.8426.5826.78407,583
11/7/201626.3726.6226.3526.62561,640
11/4/201626.2226.2926.1126.11371,858
11/3/201626.2226.2826.1126.17462,117
11/2/201626.3526.3526.1626.22433,982
11/1/201626.6526.6526.2726.37676,896
10/31/201626.4926.6426.4726.59304,116
10/28/201626.4126.5326.3026.43399,075
10/27/201626.6026.6026.3826.41337,992
10/26/201626.4326.5726.4226.52352,070
10/25/201626.5326.5426.4626.54333,581
10/24/201626.5726.6526.5026.56273,160
10/21/201626.4526.5126.3826.50253,495
10/20/201626.5726.6526.4926.54634,420
10/19/201626.5926.6626.5226.62444,614
10/18/201626.6726.7326.5326.62408,821
10/17/201626.5026.5626.4726.51280,002
10/14/201626.5826.7026.5326.54420,764
10/13/201626.3926.5926.3126.53432,266
10/12/201626.4426.5726.3926.53302,249
10/11/201626.7026.7026.3426.43613,299
10/10/201626.6726.8026.6626.74335,908
10/7/201626.7526.7926.5226.63554,227
10/6/201626.6626.7326.5626.71411,867
10/5/201626.7226.7626.6626.70569,901
10/4/201626.8626.8626.5326.64739,188
10/3/201626.9726.9726.7726.861,263,800
9/30/201626.9827.0726.9327.00928,094
9/29/201627.1227.1226.8226.89444,545
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center