$22.94 +0.16 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Oct. 24, 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
1/6/201421.1721.1721.0021.0297,085
1/3/201421.1521.1821.0621.1289,827
1/2/201421.3521.3521.0721.11144,199
12/31/201321.3721.4021.3221.40115,933
12/30/201321.3221.3521.2721.34117,045
12/27/201321.3521.3521.2621.2772,121
12/26/201321.2821.2821.2021.2754,526
12/24/201321.1221.2621.1221.2048,923
12/23/201321.1521.2121.1321.1669,830
12/20/201320.9221.1520.9221.1267,582
12/19/201320.9520.9820.8820.96100,891
12/18/201320.7421.0320.6621.0380,507
12/17/201320.9120.9120.8020.8678,495
12/16/201320.8020.9520.8020.9362,595
12/13/201320.8120.8220.6920.77114,788
12/12/201320.8120.8420.7320.7679,238
12/11/201321.0421.0420.7820.82101,402
12/10/201321.1321.1321.0021.0199,371
12/9/201321.2621.2621.1021.14101,163
12/6/201320.9721.1420.9621.1499,256
12/5/201320.9120.9120.8120.84104,047
12/4/201320.9321.0020.7620.93138,941
12/3/201321.0021.0520.9021.0178,624
12/2/201321.0921.1521.0121.0367,736
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
  • Showing 201-300 of 1,256 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center