$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
7/12/201627.3027.3527.2027.28902,309
7/11/201627.1927.2627.1127.22493,120
7/8/201626.9527.1526.8827.12854,837
7/7/201627.0027.0126.7226.82672,003
7/6/201626.8126.9826.6826.98642,850
7/5/201626.8926.9026.8026.87497,830
7/1/201626.9727.0026.8826.95985,858
6/30/201626.5126.9626.4626.96886,185
6/29/201626.2926.4626.2726.44653,470
6/28/201625.9726.1025.8726.101,444,480
6/27/201625.9325.9925.5925.79872,888
6/24/201626.0226.4125.9026.051,350,950
6/23/201626.6626.7626.5826.761,269,270
6/22/201626.5326.5926.4026.45373,877
6/21/201626.6326.7126.5526.62463,992
6/20/201626.6826.7126.5426.56362,307
6/17/201626.4126.4226.2326.38484,140
6/16/201626.2226.4126.0826.41457,342
6/15/201626.4226.4326.2526.28723,608
6/14/201626.3526.3726.2326.35528,620
6/13/201626.5326.5826.3726.39334,687
6/10/201626.6526.6826.5026.59396,392
6/9/201626.7026.8126.6626.79617,752
6/8/201626.6926.7826.6726.771,151,210
6/7/201626.6926.6926.6126.64512,434
6/6/201626.6026.6226.4826.56545,110
6/3/201626.4626.5226.3126.50473,717
6/2/201626.3526.3826.2126.37601,551
6/1/201626.1926.3326.1326.32394,429
5/31/201626.3026.3126.1226.22483,771
5/27/201626.1926.2326.1426.23248,677
5/26/201626.0926.1726.0726.15649,746
5/25/201626.0726.1126.0126.07397,713
5/24/201625.7726.0125.7725.99343,214
5/23/201625.7425.7425.6325.65349,332
5/20/201625.6825.7525.6325.71605,553
5/19/201625.4725.6025.3925.57376,366
5/18/201625.6925.8525.4825.60494,662
5/17/201626.0226.0225.6225.731,464,030
5/16/201625.9026.1125.8526.05376,955
5/13/201626.0626.0725.8225.88885,051
5/12/201626.0826.1325.9426.08397,798
5/11/201626.0926.1025.9625.98389,057
5/10/201625.9726.1225.9526.12441,980
5/9/201625.8425.9225.8025.89269,254
5/6/201625.7425.8425.6025.84398,151
5/5/201625.8325.9125.7225.78403,071
5/4/201625.7525.8625.6925.81457,039
5/3/201625.9225.9525.7725.87588,223
5/2/201625.9226.0725.8826.05764,235
4/29/201625.8425.9025.6925.88574,809
4/28/201625.8926.0625.8525.91409,267
4/27/201625.9026.0925.8626.04525,000
4/26/201625.8325.9525.8225.90594,947
4/25/201625.7725.8225.6825.82513,476
4/22/201625.7125.8325.7125.82706,693
4/21/201625.9725.9825.6425.68536,665
4/20/201626.1526.1625.9725.98710,931
4/19/201626.1026.1626.0526.15549,344
4/18/201625.8426.0225.8026.01375,507
4/15/201625.8225.8925.7625.89494,745
4/14/201625.8425.8625.7625.81462,340
4/13/201625.8225.8525.6825.85348,981
4/12/201625.5525.7425.5025.71447,876
4/11/201625.6425.7025.5025.51436,949
4/8/201625.5625.6325.4825.54435,693
4/7/201625.5225.5625.3225.41355,728
4/6/201625.4425.6225.3825.62390,559
4/5/201625.6225.6225.4325.45573,140
4/4/201625.8425.8425.6925.73354,502
4/1/201625.6125.8525.5525.84543,397
3/31/201625.7825.8125.7025.73678,276
3/30/201625.8125.8525.7725.80420,717
3/29/201625.4325.7225.3825.71539,876
3/28/201625.4325.4725.3525.401,168,390
3/24/201625.3925.3925.2425.38472,807
3/23/201625.4825.4825.3825.40455,925
3/22/201625.5825.6725.5125.61389,891
3/21/201625.6625.7125.5725.68261,668
3/18/201625.7425.7825.6525.67675,930
3/17/201625.4025.7525.3825.721,141,690
3/16/201625.1825.4325.1225.40425,797
3/15/201625.2125.2225.0925.21756,856
3/14/201625.2725.3025.1825.26341,140
3/11/201625.1925.3325.1725.32531,226
3/10/201625.0725.1524.7825.02637,116
3/9/201625.0125.0924.9525.03301,921
3/8/201624.9325.0224.8624.92358,800
3/7/201624.8425.0424.8325.03502,820
3/4/201624.7724.9724.6824.93684,098
3/3/201624.6224.7724.5224.75547,501
3/2/201624.4824.6524.3824.65588,986
3/1/201624.3824.5724.3024.56704,647
2/29/201624.3224.4324.1924.19389,583
2/26/201624.5024.5924.2824.31444,861
2/25/201624.2924.4924.2524.49540,661
2/24/201623.9724.2923.8824.25413,739
2/23/201624.2624.3024.1224.15403,121
2/22/201624.2924.3924.2324.34484,730
2/19/201624.0724.1523.9524.13454,405
Trading Center