$23.44 -0.09 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Feb. 10, 2016 | 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
4/25/201116.0516.1216.0016.10134,872
4/21/201116.1016.1116.0116.0963,599
4/20/201116.0116.0916.0016.0584,476
4/19/201115.8215.8515.7615.8431,080
4/18/201115.8815.8815.7015.78135,414
4/15/201115.8816.0115.8515.9850,590
4/14/201115.7815.9115.7415.8936,087
4/13/201115.9015.9015.7715.8343,044
4/12/201115.8715.9115.7915.83113,449
4/11/201116.0616.0615.8915.96106,789
4/8/201116.0916.0915.8915.99160,171
4/7/201116.0816.0815.9616.0374,217
4/6/201116.0816.0916.0316.0957,242
4/5/201115.9716.0515.9616.0068,119
4/4/201116.0216.0415.9516.0092,755
4/1/201115.9816.0115.9115.98120,200
3/31/201115.8916.0015.8315.8896,417
3/30/201115.7915.8815.7915.8687,654
3/29/201115.7115.7515.6015.7557,774
3/28/201115.7515.7615.6615.6682,375
3/25/201115.7215.7515.6415.6976,736
3/24/201115.6715.6715.5415.6442,823
3/23/201115.5215.5815.4515.5436,591
3/22/201115.6415.6415.5315.55153,698
3/21/201115.5915.6915.5715.6881,000
3/18/201115.4815.5015.3815.4472,650
3/17/201115.4215.4215.2515.3393,471
3/16/201115.3815.4015.1015.19110,285
3/15/201115.3215.4915.1915.4189,193
3/14/201115.5715.6215.5115.6148,079
3/11/201115.6215.7615.5915.7273,578
3/10/201115.7315.7915.6515.67125,579
3/9/201115.8215.9215.8115.8948,170
3/8/201115.7515.9215.7115.8884,942
3/7/201115.8415.9015.6715.7389,263
3/4/201115.9015.9015.7115.8172,718
3/3/201115.7815.9215.7815.9070,738
3/2/201115.6515.7015.6115.6762,019
3/1/201115.8415.8415.6315.63158,743
2/28/201115.7615.8115.7215.8052,231
2/25/201115.6015.6815.5715.6875,734
2/24/201115.5115.5815.4615.5351,180
2/23/201115.6615.6815.5215.5482,691
2/22/201115.7215.7715.6115.6379,902
2/18/201115.7915.8415.7615.8456,955
2/17/201115.6515.7915.6115.7854,732
2/16/201115.6415.7015.6215.6743,891
2/15/201115.5915.6215.5315.6063,768
2/14/201115.6715.6715.5615.6195,924
2/11/201115.5315.6515.5115.6457,473
2/10/201115.5115.5815.5015.5760,674
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center