$24.28 +0.06 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Dec. 19, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
1/25/201013.2713.2713.1513.2130,500
1/22/201013.3413.3413.1513.1653,500
1/21/201013.5213.5813.3413.3670,000
1/20/201013.6213.6213.4213.5463,800
1/19/201013.5113.6613.5113.6539,000
1/15/201013.5913.5913.4613.5341,000
1/14/201013.5913.6513.5913.6518,600
1/13/201013.5513.6513.5313.6481,400
1/12/201013.4813.5513.4813.5053,800
1/11/201013.5513.5913.5013.5978,300
1/8/201013.4613.5013.4313.5038,300
1/7/201013.4213.4713.3913.4654,100
1/6/201013.4513.4713.4013.42143,900
1/5/201013.5113.5313.3913.4538,800
1/4/201013.4613.5313.4513.4954,400
12/31/200913.5613.5613.3813.3842,700
12/30/200913.5413.5713.4813.5343,900
12/29/200913.5213.5813.4913.5460,300
12/28/200913.5313.5513.4813.5030,000
12/24/200913.4613.5013.4613.4911,400
12/23/200913.3813.4413.3613.4327,200
12/22/200913.3813.4213.3513.3843,800
12/21/200913.3913.4513.3913.4028,900
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center