$23.11 +0.05 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Aug. 28, 2015 | 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
4/8/201524.2524.2824.1124.191,265,240
4/7/201524.3324.3724.2024.201,818,060
4/6/201524.1024.3924.1024.32190,906
4/2/201524.0224.2224.0224.11186,691
4/1/201524.0724.0723.9224.06257,956
3/31/201524.1324.1624.0224.09159,894
3/30/201524.0424.2524.0124.2298,158
3/27/201523.8323.9623.8223.95105,915
3/26/201523.8423.9523.7623.85182,416
3/25/201524.2424.2723.9023.95459,145
3/24/201524.4024.4624.2824.28153,142
3/23/201524.4724.5124.4324.43194,933
3/20/201524.2424.4724.2424.4294,558
3/19/201524.2524.2724.1324.17126,785
3/18/201523.9124.4323.8824.35171,945
3/17/201523.9724.0123.8623.97180,080
3/16/201523.8224.0323.8224.00167,463
3/13/201523.8223.8223.5623.73131,790
3/11/201523.6523.6523.5223.57172,651
3/10/201523.7423.7623.6123.61330,363
3/9/201523.7923.9623.7923.91454,131
3/6/201524.1024.1023.7623.79450,314
3/5/201524.1824.2824.1624.21266,697
3/4/201524.2924.2924.1024.181,423,370
3/3/201524.3824.3824.2124.312,115,560
3/2/201524.3724.3924.2824.36184,644
2/27/201524.4324.4724.3324.38167,126
2/26/201524.4924.4924.3724.40221,957
2/25/201524.5424.5424.4424.48322,322
2/24/201524.4324.5724.4124.55170,531
2/23/201524.4424.4524.3724.45317,074
2/20/201524.3324.4724.2224.46172,675
2/19/201524.4524.4524.3124.35232,300
2/18/201524.2924.4624.2424.46178,561
2/17/201524.3124.3724.2324.32199,148
2/13/201524.3824.4124.2224.33204,046
2/12/201524.2924.3724.2524.34156,799
2/11/201524.3524.3524.0824.20319,912
2/10/201524.2424.3424.0924.33289,330
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
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!