$24.37 -0.09 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

May. 22, 2015 | 11:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
7/27/201013.8813.8813.8213.8641,600
7/26/201013.6613.8313.6613.8314,400
7/23/201013.5313.6913.5313.6438,700
7/22/201013.3813.5813.3813.54110,900
7/21/201013.5013.5013.2613.2846,800
7/20/201013.1913.4413.1613.4453,200
7/19/201013.2913.3313.1713.2829,400
7/16/201013.4913.4913.2013.2013,800
7/15/201013.5013.5313.3713.538,500
7/14/201013.4813.5113.4213.5045,400
7/13/201013.4213.5313.4213.5372,500
7/12/201013.3213.3513.2513.3237,400
7/9/201013.2813.3413.2513.3133,700
7/8/201013.1913.2613.1513.2644,800
7/7/201012.7813.1412.7613.1437,900
7/6/201012.8112.9212.7312.80132,800
7/2/201012.8012.8212.6712.7522,000
7/1/201012.8612.8612.6212.7832,600
6/30/201012.8912.9912.7812.8128,800
6/29/201013.0913.1012.8612.8673,800
6/28/201013.2613.2913.1413.2219,300
6/25/201013.1613.2813.1013.2336,700
6/24/201013.2613.3113.1713.1925,400
6/23/201013.4313.4313.2313.3039,600
6/22/201013.6113.6313.4013.4022,200
6/21/201013.9213.9213.6513.7082,900
6/18/201013.7413.7813.7213.7531,700
6/17/201013.7013.7613.6013.7661,300
6/16/201013.5813.7313.5813.7064,500
6/15/201013.4813.7113.4813.7017,300
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center