$24.52 +0.07 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Jan. 26, 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
4/14/201014.2614.3314.2314.3333,700
4/13/201014.1914.2414.1514.2347,400
4/12/201014.2614.2614.1114.2153,400
4/9/201014.0914.2214.0914.2224,000
4/8/201014.0614.1214.0414.1147,900
4/7/201014.2014.2014.0714.1281,000
4/6/201014.1314.2114.1014.2173,300
4/5/201014.1714.1814.1014.1737,900
4/1/201014.1014.1414.0414.0827,800
3/31/201014.0214.0613.9814.0234,400
3/30/201014.0514.0914.0114.0533,100
3/29/201013.9614.0213.9514.0239,000
3/26/201013.9513.9613.8813.9239,600
3/25/201014.0414.0413.9013.9234,300
3/24/201014.0614.0813.9513.9721,600
3/23/201014.0314.0813.9614.0842,700
3/22/201014.0414.0913.9214.0646,000
3/19/201014.0914.1013.9714.0324,800
3/18/201014.0814.0814.0214.0434,300
3/17/201014.0214.0714.0014.0446,600
3/16/201013.9213.9713.8613.9722,100
3/15/201013.8513.8913.8013.8855,400
3/12/201013.9013.9013.8013.8529,900
3/11/201013.7113.8313.7113.8140,000
3/10/201013.7213.7813.7113.7640,500
3/9/201013.6813.7813.6813.7628,500
3/8/201013.7513.7613.7213.7554,500
3/5/201013.6513.7213.6213.7140,200
3/4/201013.5913.6113.5213.5853,300
3/3/201013.5713.6213.5413.5621,600
3/2/201013.5413.5713.5113.5428,200
3/1/201013.3513.4813.3413.4732,700
2/26/201013.3813.3813.3013.3541,100
2/25/201013.1813.3513.1813.3352,700
2/24/201013.3613.3813.2813.3628,600
2/23/201013.4013.4013.2813.3023,400
2/22/201013.4913.4913.4013.4121,300
2/19/201013.3313.4613.3213.43106,000
2/18/201013.3013.3913.2913.3720,800
2/17/201013.2813.2813.2413.2710,700
2/16/201013.0913.2113.0813.2122,800
2/12/201013.0013.0212.9013.0029,500
2/11/201012.9013.0412.8413.0426,000
2/10/201012.6412.9612.6412.9135,900
2/9/201012.9013.0612.8612.9231,700
2/8/201012.9012.9112.7712.7739,900
2/5/201012.8212.9612.6812.86182,600
2/4/201013.1313.1312.9012.9074,300
2/3/201013.2613.2613.2013.2420,400
2/2/201013.1613.2913.1513.2641,900
2/1/201013.0113.1113.0113.1115,200
1/29/201013.1313.1713.0113.0112,400
1/28/201013.2113.2113.0613.1153,300
1/27/201013.1713.2113.0913.2159,700
1/26/201013.1313.2613.1213.1735,000
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center