$23.82 +0.27 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Jul. 7, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
2/9/201524.2124.2924.0624.12164,608
2/6/201524.5724.5724.1824.24201,434
2/5/201524.4424.5624.3724.56169,062
2/4/201524.4324.4424.2424.30218,743
2/3/201524.2724.4724.2424.47313,955
2/2/201523.9524.1623.7224.12149,690
1/30/201524.1924.1923.8423.84140,270
1/29/201524.1224.3223.9424.32130,420
1/28/201524.4524.5024.0424.08301,160
1/27/201524.3124.4724.2324.38217,561
1/26/201524.4524.5224.2624.52166,946
1/23/201524.5124.5724.4524.45350,166
1/22/201524.3924.5724.2824.56227,034
1/21/201524.1624.3524.1324.34247,286
1/20/201524.3224.3324.0524.21181,293
1/16/201523.9224.2423.8924.24159,299
1/15/201524.0624.1323.9123.96225,100
1/14/201523.8123.9923.7223.96355,048
1/13/201524.1224.2923.8023.96200,029
1/12/201524.0524.0923.8123.93185,374
1/9/201524.2824.2823.9624.04360,951
1/8/201524.0524.2824.0124.25371,259
1/6/201523.8023.9223.5423.60270,814
1/5/201524.0824.0823.7123.77175,458
1/2/201524.2424.2623.9724.14404,394
12/31/201424.4824.5024.1524.16153,668
12/30/201424.6824.6824.4424.46222,090
12/29/201424.5424.7024.5424.68163,189
12/26/201424.4924.6024.4924.5573,575
12/24/201424.3424.4924.3424.4575,697
12/23/201424.3524.3824.2824.34179,199
12/22/201424.3224.4024.2524.38134,907
12/19/201424.3924.3924.1824.28185,530
12/18/201424.0524.2323.9724.22404,517
12/17/201423.5123.8123.4323.77277,798
12/16/201423.3723.7823.3423.42175,866
12/15/201423.6623.6923.3123.40118,334
12/12/201423.8323.8923.5723.58174,049
12/11/201423.8824.1023.8723.93172,630
12/10/201424.1524.1523.7623.78157,416
12/9/201423.9924.1523.9124.15159,044
12/8/201424.1624.2524.0224.12158,969
12/5/201424.1824.2124.1324.18169,470
12/4/201424.1824.2424.0824.1599,858
12/3/201424.1024.2024.0824.18140,592
12/2/201423.9524.1123.9324.09113,743
12/1/201423.9724.0523.9423.98158,813
11/28/201424.0224.1724.0224.05132,412
11/26/201424.0124.0523.9624.05277,050
11/25/201424.0024.0023.8923.95148,703
11/24/201423.9924.0023.9123.9579,130
11/21/201423.9724.0223.8523.94468,159
11/20/201423.7823.8423.7223.83200,014
11/19/201423.8223.8323.7023.80181,308
11/18/201423.7523.8623.7223.80131,779
11/17/201423.5923.7423.5923.70209,451
11/14/201423.6223.6823.5823.62159,307
11/13/201423.7023.7923.6123.66161,956
11/12/201423.7323.7423.6423.7280,181
11/11/201423.8623.8623.7423.7982,842
11/10/201423.6923.8423.6923.80145,642
11/7/201423.6823.7123.5723.71209,263
11/6/201423.6823.6923.5323.65155,903
11/5/201423.6623.7323.5623.69120,826
11/4/201423.5023.6023.4223.5187,596
11/3/201423.5423.6123.4823.55252,673
10/31/201423.5523.5823.4323.51102,747
10/30/201423.1123.3923.0123.37149,932
10/29/201423.1723.2722.9723.14195,054
10/28/201423.0723.1922.9923.19158,363
10/27/201422.9323.0022.8622.98309,408
10/24/201422.8622.9622.8022.94135,133
10/23/201422.7422.9122.7322.78192,951
10/22/201422.7322.8422.6322.63235,160
10/21/201422.4822.7022.4322.70179,753
10/20/201422.0922.3922.0922.39102,327
10/17/201422.1422.2222.0222.15168,547
10/16/201421.6322.0621.6021.96165,224
10/15/201421.9122.0221.5421.98223,510
10/14/201422.0622.2822.0422.09156,056
10/13/201422.1122.2721.9521.98248,997
10/10/201422.1722.3322.1222.13162,321
10/9/201422.5722.6022.2122.22253,750
10/8/201422.2322.6222.1922.5993,719
10/7/201422.4022.4322.2222.24110,203
10/6/201422.5422.5822.3822.46253,717
10/3/201422.3822.5022.3122.47142,074
10/2/201422.2722.3722.1422.30237,627
10/1/201422.4422.4422.2422.27214,272
9/30/201422.5722.6022.4222.4690,402
9/29/201422.4322.5322.3822.52133,405
9/26/201422.4422.5722.3722.54124,512
9/25/201422.6322.6322.4022.41172,049
9/24/201422.5722.7122.5022.66247,004
9/23/201422.7022.7022.5422.54165,268
9/22/201422.9722.9722.8522.86139,461
9/19/201423.0723.1122.9623.01256,204
9/18/201423.0323.0322.9723.02177,474
9/17/201423.0523.0722.9222.93159,850
9/16/201422.7823.0522.7823.00255,599
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!