$22.86 -0.15 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Sep. 22, 2014 | 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
11/29/201321.1521.2521.1521.1524,578
11/27/201321.1221.1821.1021.1680,644
11/26/201321.2421.2421.1421.1793,500
11/25/201321.2421.3121.1921.22126,549
11/22/201321.2121.2921.1521.2780,829
11/21/201321.1321.2221.0921.2095,445
11/20/201321.2321.2521.0321.0671,063
11/19/201321.2421.2621.1421.2087,031
11/18/201321.3021.3221.2221.2697,137
11/15/201321.2421.2821.1521.2878,529
11/14/201321.1721.2621.1221.23103,250
11/13/201320.9021.1520.9021.1590,190
11/12/201321.0021.0520.9221.0064,656
11/11/201321.0021.0921.0021.0759,493
11/8/201320.9321.0420.8121.04117,273
11/7/201321.2121.2120.9120.93141,556
11/6/201321.0321.1721.0321.15101,659
11/5/201321.0321.0720.9521.00131,546
11/4/201321.0521.1020.9621.1087,435
11/1/201320.9821.0220.9020.99103,626
10/31/201320.9421.0720.8920.9596,550
10/30/201321.1721.1920.9721.02107,633
10/29/201321.0721.1421.0721.1472,413
10/28/201320.9421.0620.9421.04138,339
10/25/201320.8420.9720.8420.96265,362
10/24/201320.8320.8520.7920.84101,955
10/23/201320.7820.8320.7620.7986,779
10/22/201320.7220.8620.7020.84147,811
10/21/201320.6520.6520.5820.63100,017
10/18/201320.5720.6420.5320.63108,990
10/17/201320.2820.5320.2420.52128,433
10/16/201320.1220.3020.1220.2883,791
10/15/201320.2520.2520.0720.11117,740
10/14/201320.2220.3020.1220.30138,540
10/11/201320.1520.2820.1320.2866,206
10/10/201320.0320.1619.9420.16149,609
10/9/201319.7819.8819.7319.78162,987
10/8/201319.8519.9419.7819.7888,667
10/7/201319.9019.9819.8419.8986,998
10/4/201320.0220.0219.9119.9985,371
10/3/201320.0620.0619.8819.93126,098
10/2/201320.1320.1319.9620.09265,774
10/1/201320.1420.2220.1120.17168,161
9/30/201320.0820.1020.0020.0698,135
9/27/201320.1620.1920.0920.14110,088
9/26/201320.2420.3120.1920.2593,734
9/25/201320.2720.3320.1820.21130,175
9/24/201320.2720.3620.2320.29163,706
9/23/201320.2120.3120.1820.2991,291
9/20/201320.4520.4520.2420.2478,719
9/19/201320.6120.6120.4620.49179,101
9/18/201320.1920.5420.1620.51152,495
9/17/201320.1520.2320.1520.23124,277
9/16/201320.1820.2320.1020.1191,589
9/13/201319.9720.0519.9720.04139,877
9/12/201320.0320.0519.9419.97124,147
9/11/201320.0020.0319.9220.01143,629
9/10/201319.9320.0019.9020.00195,448
9/9/201319.7919.9019.7619.89105,390
9/6/201319.8019.8519.6419.7490,270
9/5/201319.6819.7419.6619.7195,120
9/4/201319.5919.7419.5819.71131,285
9/3/201319.9119.9119.5519.5980,003
8/30/201319.7919.7919.6219.67137,506
8/29/201319.7319.8119.7319.7795,643
8/28/201319.7319.7919.6519.7262,670
8/27/201319.7919.8419.6919.73148,480
8/26/201320.0220.0719.9119.91108,428
8/23/201319.9220.0419.8820.0384,835
8/22/201319.8020.0619.8019.91106,912
8/21/201319.9119.9319.7819.8077,112
8/20/201319.8720.0319.8719.97100,593
8/19/201320.0420.0419.8619.8683,948
8/16/201320.1020.1019.9520.01104,222
8/15/201320.2820.2820.0720.12237,857
8/14/201320.4820.4920.3720.40320,778
8/13/201320.5720.5720.4320.53108,536
8/12/201320.4720.5220.4520.51153,646
8/9/201320.5420.5620.4620.5397,059
8/8/201320.5520.6620.4920.58117,743
8/7/201320.5420.5520.4620.53130,254
8/6/201320.6720.6720.5520.5885,973
8/5/201320.7020.7020.6320.6793,414
8/2/201320.6920.7220.6420.7196,798
8/1/201320.6220.7520.6220.73100,454
7/31/201320.5320.6320.4920.5266,200
7/30/201320.5520.6020.4620.52109,109
7/29/201320.5020.5820.4720.5171,884
7/26/201320.4320.5420.3620.5445,647
7/25/201320.4520.5420.3620.5490,550
7/24/201320.6320.6320.3820.43154,187
7/23/201320.6320.6320.5520.56102,419
7/22/201320.5820.6220.5520.58188,065
7/19/201320.4820.5520.4320.55105,650
7/18/201320.3920.5320.3920.51114,642
7/17/201320.3520.4320.3320.37128,355
7/16/201320.4220.4220.2920.33128,647
7/15/201320.3120.4120.2720.40245,294
7/12/201320.2320.2920.2020.29118,545
7/11/201320.1420.2620.1420.25192,352
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center