$24.00 +0.01 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Aug. 4, 2015 | 09:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
4/10/201524.2724.3724.2224.33133,196
4/9/201524.1824.2424.0924.22134,600
4/8/201524.2524.2824.1124.191,265,240
4/7/201524.3324.3724.2024.201,818,060
4/6/201524.1024.3924.1024.32190,906
4/2/201524.0224.2224.0224.11186,691
4/1/201524.0724.0723.9224.06257,956
3/31/201524.1324.1624.0224.09159,894
3/30/201524.0424.2524.0124.2298,158
3/27/201523.8323.9623.8223.95105,915
3/26/201523.8423.9523.7623.85182,416
3/25/201524.2424.2723.9023.95459,145
3/24/201524.4024.4624.2824.28153,142
3/23/201524.4724.5124.4324.43194,933
3/20/201524.2424.4724.2424.4294,558
3/19/201524.2524.2724.1324.17126,785
3/18/201523.9124.4323.8824.35171,945
3/17/201523.9724.0123.8623.97180,080
3/16/201523.8224.0323.8224.00167,463
3/13/201523.8223.8223.5623.73131,790
3/11/201523.6523.6523.5223.57172,651
  • 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!