$23.46 0.00 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Jul. 27, 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
10/11/201014.5414.5414.4714.4798,676
10/8/201014.5214.5214.3914.50303,950
10/7/201014.5314.5314.3814.43232,429
10/6/201014.4914.5014.4114.4468,962
10/5/201014.3214.4614.3114.44103,984
10/4/201014.3114.3114.1414.1932,630
10/1/201014.2814.3314.2114.2651,732
9/30/201014.3314.3914.1714.2349,209
9/29/201014.2414.2714.1814.2366,000
9/28/201014.2114.2714.1014.2761,748
9/27/201014.3214.3214.1814.1883,066
9/24/201014.1014.2314.0814.2129,847
9/23/201014.0114.1013.9613.9663,048
9/22/201014.1014.2014.0714.1068,927
9/21/201014.2014.2214.1014.1359,211
9/20/201014.1614.2814.0814.2749,234
9/17/201014.1014.1014.0414.0728,071
9/16/201014.0114.0514.0014.0472,762
9/15/201014.0314.0813.9414.0893,401
9/14/201014.0114.0813.9814.0344,764
9/13/201014.0114.0413.9814.0434,232
9/10/201013.9013.9313.8613.9170,242
9/9/201013.9513.9513.8313.87308,241
9/8/201013.7513.8813.7513.7980,863
9/7/201013.8413.8413.7413.7563,377
9/3/201013.8713.8913.8013.87256,184
9/2/201013.7513.7613.6713.75106,125
9/1/201013.5313.6813.5113.6868,748
8/31/201013.3013.4113.2413.3530,800
8/30/201013.4913.5113.3413.3495,000
8/27/201013.3613.5313.2113.52123,300
8/26/201013.3813.4213.2613.3141,500
8/25/201013.2513.3813.1913.35137,000
8/24/201013.2713.3713.1713.3172,300
8/23/201013.5613.5713.4313.4362,900
8/20/201013.4213.4613.3713.46174,000
8/19/201013.6813.6813.4313.4937,300
8/18/201013.7113.7413.6313.7128,300
8/17/201013.5913.7613.5813.6934,200
8/16/201013.4413.5413.3713.5053,600
8/13/201013.5013.5813.5013.5133,000
8/12/201013.3813.5413.3813.5135,000
8/11/201013.7513.7513.5513.5750,800
8/10/201013.8413.9713.7713.9032,400
8/9/201013.9113.9613.9013.9559,600
8/6/201013.8513.8713.7013.8721,500
8/5/201013.8813.9113.8613.9026,600
8/4/201013.9113.9513.8713.9455,000
8/3/201013.8913.9213.8313.8527,700
8/2/201013.8213.9113.8013.9128,500
7/30/201013.5313.7313.5313.6924,700
7/29/201013.7813.8813.5813.6863,600
7/28/201013.8713.8713.7313.7559,200
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!