FIRST TRUST VALUE LINE DIVIDEN $20.44

up +0.03


21/5/2013 12:21 PM  |  NYSEARCA : FVD  |  Industries :
Type:

FVD historical data

Date Open High Low Close Volume
5/20/2013 20.42 20.47 20.37 20.41 2356
5/17/2013 20.28 20.43 20.26 20.43 2308
5/16/2013 20.30 20.36 20.23 20.26 1184
5/15/2013 20.17 20.36 20.15 20.30 1450
5/14/2013 20.06 20.20 20.03 20.19 929
5/13/2013 20.00 20.05 19.96 20.03 3139
5/10/2013 20.03 20.06 19.97 20.06 3324
5/9/2013 20.13 20.13 19.95 19.99 1250
5/8/2013 20.09 20.13 20.05 20.12 1404
5/7/2013 20.00 20.10 19.98 20.10 1707
5/6/2013 20.01 20.03 19.93 19.96 1318
5/3/2013 20.00 20.08 19.98 20.02 1736
5/2/2013 19.77 19.87 19.77 19.86 1294
5/1/2013 19.90 19.90 19.70 19.72 1331
4/30/2013 19.85 19.92 19.75 19.91 1530
4/29/2013 19.74 19.86 19.72 19.84 2622
4/26/2013 19.72 19.74 19.66 19.68 4249
4/25/2013 19.72 19.78 19.67 19.72 2064
4/24/2013 19.63 19.69 19.60 19.65 782
4/23/2013 19.54 19.63 19.49 19.63 1814
4/22/2013 19.47 19.50 19.30 19.48 1530
4/19/2013 19.28 19.43 19.23 19.42 3723
4/18/2013 19.34 19.34 19.16 19.21 2570
4/17/2013 19.40 19.40 19.16 19.27 1182
4/16/2013 19.31 19.47 19.28 19.46 2173
4/15/2013 19.56 19.56 19.22 19.23 1586
4/12/2013 19.60 19.63 19.53 19.62 2140
4/11/2013 19.59 19.69 19.56 19.64 1387
4/10/2013 19.42 19.59 19.40 19.58 1284
4/9/2013 19.38 19.42 19.28 19.35 1399
4/8/2013 19.23 19.35 19.16 19.35 2559
4/5/2013 19.11 19.22 19.04 19.20 1248
4/4/2013 19.20 19.28 19.19 19.28 1616
4/3/2013 19.36 19.38 19.13 19.19 2915
4/2/2013 19.35 19.39 19.29 19.32 2138
4/1/2013 19.37 19.50 19.22 19.29 1350
3/28/2013 19.27 19.38 19.21 19.36 2563
3/27/2013 19.16 19.24 19.10 19.23 1061
3/26/2013 19.12 19.23 19.12 19.23 1315
3/25/2013 19.16 19.20 19.02 19.07 2039
3/22/2013 19.05 19.11 19.05 19.10 1505
3/21/2013 19.00 19.08 18.97 19.01 1166
3/20/2013 19.17 19.22 19.14 19.20 977
3/19/2013 19.07 19.11 18.97 19.06 1537
3/18/2013 19.12 19.15 18.96 19.03 940
3/15/2013 19.03 19.13 19.03 19.12 1243
3/14/2013 19.07 19.11 19.04 19.08 1349
3/13/2013 18.98 19.04 18.94 19.02 909
3/12/2013 18.99 19.00 18.92 18.96 1153
3/11/2013 18.88 18.98 18.88 18.98 891
3/8/2013 18.86 18.92 18.83 18.92 1510
3/7/2013 18.82 18.87 18.77 18.84 1160
3/6/2013 18.88 18.90 18.80 18.84 3282
3/5/2013 18.80 18.86 18.80 18.84 1327
3/4/2013 18.62 18.70 18.56 18.70 1819
3/1/2013 18.52 18.64 18.45 18.63 1195
2/28/2013 18.55 18.69 18.55 18.57 1248
2/27/2013 18.38 18.61 18.38 18.58 928
2/26/2013 18.37 18.41 18.27 18.40 1127
2/25/2013 18.60 18.66 18.30 18.30 1578
2/22/2013 18.44 18.56 18.44 18.55 1422
2/21/2013 18.50 18.52 18.37 18.40 1380
2/20/2013 18.64 18.78 18.49 18.50 1060
2/19/2013 18.54 18.64 18.53 18.64 985
2/15/2013 18.49 18.52 18.43 18.48 653
2/14/2013 18.46 18.49 18.44 18.49 668
2/13/2013 18.44 18.50 18.42 18.46 944
2/12/2013 18.37 18.46 18.37 18.43 751
2/11/2013 18.39 18.40 18.35 18.38 1373
2/8/2013 18.33 18.39 18.30 18.39 1562
2/7/2013 18.33 18.34 18.21 18.30 1233
2/6/2013 18.24 18.33 18.20 18.33 1295
2/5/2013 18.19 18.32 18.16 18.29 1257
2/4/2013 18.26 18.26 18.13 18.14 1979
2/1/2013 18.24 18.33 18.24 18.31 1799
1/31/2013 18.16 18.20 18.15 18.17 860
1/30/2013 18.26 18.27 18.18 18.20 784
1/29/2013 18.15 18.25 18.14 18.25 2706
1/28/2013 18.17 18.18 18.07 18.14 1138
1/25/2013 18.16 18.16 18.06 18.15 1565
1/24/2013 18.08 18.14 18.06 18.11 865
1/23/2013 18.08 18.08 18.00 18.06 1429
1/22/2013 17.97 18.08 17.94 18.07 1430
1/18/2013 17.90 17.96 17.87 17.96 2996
1/17/2013 17.79 17.95 17.79 17.91 826
1/16/2013 17.81 17.81 17.72 17.76 817
1/15/2013 17.75 17.81 17.70 17.81 856
1/14/2013 17.77 17.78 17.71 17.78 831
1/11/2013 17.74 17.78 17.67 17.74 1160
1/10/2013 17.68 17.72 17.64 17.72 643
1/9/2013 17.58 17.62 17.55 17.62 744
1/8/2013 17.59 17.59 17.51 17.56 1857
1/7/2013 17.71 17.71 17.59 17.63 909
1/4/2013 17.68 17.74 17.65 17.74 1495
1/3/2013 17.65 17.70 17.60 17.65 2299
1/2/2013 17.55 17.65 17.52 17.65 1766
12/31/2012 17.07 17.30 17.00 17.30 1703
12/28/2012 17.13 17.22 17.06 17.07 934
12/27/2012 17.27 17.31 17.07 17.21 1369
12/26/2012 17.36 17.36 17.24 17.24 1335
Marketplace
Trading Center