$27.45 +0.10 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
2/14/201216.6016.6116.5116.60191,914
2/13/201216.6216.6316.5516.60233,171
2/10/201216.5416.5416.4616.53140,498
2/9/201216.6116.6716.5316.64167,174
2/8/201216.5616.6116.5116.60220,736
2/7/201216.5216.5916.4316.56296,554
2/6/201216.5316.5516.5016.54102,388
2/3/201216.5316.5816.5216.57120,281
2/2/201216.4516.4816.4116.42199,015
2/1/201216.3116.4516.3116.41203,124
1/31/201216.3016.3416.1716.25135,737
1/30/201216.2816.2816.1416.24113,698
1/27/201216.4116.4116.2816.33234,688
1/26/201216.6616.6616.3716.41256,172
1/25/201216.3116.4516.1916.44283,351
1/24/201216.3016.3016.2116.30344,490
1/23/201216.3716.4116.2616.32373,728
1/20/201216.3416.3516.2616.33159,290
1/19/201216.3516.3516.2216.33145,190
1/18/201216.1716.2916.1516.29136,494
1/17/201216.2116.2816.1016.13204,918
1/13/201216.0916.0915.9916.07259,470
1/12/201216.1516.1816.0616.16133,319
1/11/201216.1116.1316.0716.12204,141
1/10/201216.1616.2016.1216.15159,839
1/9/201216.0116.0315.9216.03187,886
1/6/201216.0716.0715.9315.97177,056
1/5/201216.0216.0515.8616.03116,926
1/4/201216.1116.1116.0116.05107,866
1/3/201216.2416.2616.0716.07155,582
12/30/201116.1216.1216.0116.01141,938
12/29/201115.9816.1115.9816.1097,199
12/28/201116.1316.1315.9115.9482,818
12/27/201116.0716.1516.0516.10137,347
12/23/201115.9416.0615.9416.04124,471
12/22/201115.9315.9515.8315.93205,949
12/21/201115.8015.8515.6715.83123,609
12/20/201115.6815.8815.6815.8588,858
12/19/201115.7115.7315.4515.49186,811
12/16/201115.8315.8315.5615.64118,857
12/15/201115.6115.6615.5415.6292,464
12/14/201115.5615.6115.4715.4997,046
12/13/201115.7615.8515.5315.6181,427
12/12/201115.7515.7515.5815.6861,999
12/9/201115.6815.9115.6815.87116,199
12/8/201115.8715.8715.6115.64276,679
12/7/201115.8915.9815.7415.93130,836
12/6/201115.8715.9715.8115.8975,245
12/5/201115.8715.9615.7715.86128,153
12/2/201115.8915.9115.6915.69122,052
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center