$23.95 +0.11 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Mar. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
6/14/201013.4913.5913.4413.4426,300
6/11/201013.3013.3913.2513.3840,600
6/10/201013.2413.3713.2113.3758,300
6/9/201013.1013.1812.9913.0040,100
6/8/201012.9113.0412.8513.0423,500
6/7/201013.0013.0812.9012.9029,800
6/4/201013.2713.2712.9813.0049,400
6/3/201013.3813.4613.3413.4514,400
6/2/201013.0913.2913.0813.2916,600
6/1/201013.1513.3213.0813.0818,800
5/28/201013.3513.4013.2513.2973,100
5/27/201013.2013.3513.1913.3568,700
5/26/201013.0813.2113.0013.0437,200
5/25/201012.8513.0712.7713.0787,300
5/24/201013.1513.2913.1313.1328,600
5/21/201013.0513.2412.9113.2467,500
5/20/201013.3613.4013.1713.1797,000
5/19/201013.6413.7013.4713.6355,000
5/18/201013.9413.9413.6913.7023,800
5/17/201013.8013.8413.6513.8322,500
5/14/201013.9013.9113.7113.7850,000
5/13/201014.0514.1113.9914.0033,800
5/12/201014.0214.1113.9714.1040,600
5/11/201013.8314.0613.8313.9544,900
5/10/201013.9014.0313.8113.91133,600
5/7/201013.5413.6313.3813.44127,600
5/6/201013.9713.978.9413.63347,400
5/5/201014.0114.0813.9514.0031,100
5/4/201014.2514.2514.0614.1179,200
5/3/201014.2314.3914.2214.3814,800
4/30/201014.4114.4114.2414.2434,400
4/29/201014.3314.4014.3114.3845,600
4/28/201014.2114.2814.1814.2636,900
4/27/201014.4114.4614.1714.1943,300
4/26/201014.4614.5314.4414.4447,700
4/23/201014.4414.5114.3714.5142,100
4/22/201014.3014.4414.2414.4466,600
4/21/201014.4214.4214.3314.4041,000
4/20/201014.3514.3914.3214.3938,900
4/19/201014.1514.2614.1514.2623,300
4/16/201014.3014.3514.1614.2348,300
4/15/201014.2714.3814.2714.3637,300
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center