$22.34 0.00 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Sep. 1, 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
11/16/201014.6014.6014.3614.4348,574
11/15/201014.6814.7314.6414.64109,076
11/12/201014.6614.7314.5614.6163,612
11/11/201014.7314.7514.6714.7471,766
11/10/201014.8214.8214.6614.7857,208
11/9/201014.9114.9114.7414.7786,468
11/8/201014.8714.8814.8114.8594,314
11/5/201014.9114.9514.8814.94113,673
11/4/201014.9014.9314.8314.93168,853
11/3/201014.7514.7514.5814.7277,198
11/2/201014.7114.7314.6814.7135,372
11/1/201014.6414.7114.5214.5936,863
10/29/201014.6014.6314.5414.6280,102
10/28/201014.6514.6514.5114.5945,408
10/27/201014.5014.5614.4114.5677,773
10/26/201014.6414.6614.5714.63276,262
10/25/201014.7614.7714.6614.6741,737
10/22/201014.6614.6614.6114.6527,776
10/21/201014.7514.7714.5914.6752,024
10/20/201014.5614.7014.5314.6778,884
10/19/201014.6014.6214.4614.50136,740
10/18/201014.6714.7014.6114.70105,039
10/15/201014.7514.7914.5714.61115,922
10/14/201014.6614.6614.5214.59194,828
10/13/201014.6014.6414.5214.61100,837
10/12/201014.4214.5114.3814.4931,260
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
  • 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!