$25.91 -0.13 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Apr. 28, 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
12/3/201524.2724.2723.8423.91214,943
12/2/201524.4724.4724.1624.20176,967
12/1/201524.4024.5024.3624.47177,051
11/30/201524.3724.4124.3024.33236,726
11/27/201524.3224.3724.2824.3423,980
11/25/201524.3324.3524.2724.29134,534
11/24/201524.1924.3424.0924.31101,150
11/23/201524.3224.3924.2424.27176,196
11/20/201524.3124.4324.2624.31114,778
11/19/201524.1724.2824.1724.2792,883
11/18/201523.9024.1723.8724.14114,016
11/17/201523.9824.0223.8123.86210,818
11/16/201523.5623.9523.5623.95369,040
11/13/201523.6623.7323.5323.56141,458
11/12/201523.9523.9823.7123.71124,577
11/11/201524.0924.1124.0324.0694,989
11/10/201523.8824.0523.8824.0598,413
11/9/201524.0624.0623.8323.93183,577
11/6/201524.2724.3123.9324.09179,404
11/5/201524.4024.4624.3124.40143,835
11/4/201524.4924.5324.3924.42297,860
11/3/201524.3624.5224.3124.45188,777
10/30/201524.3524.4024.2624.26625,718
10/29/201524.2724.3324.1624.32154,056
10/28/201524.2124.3824.1124.37163,300
10/26/201524.3224.3524.2524.29133,639
10/23/201524.3924.4024.1924.30135,604
10/22/201523.9724.3123.9724.26150,236
10/21/201523.9824.0423.8123.84154,529
10/20/201523.8323.9823.8323.93128,913
10/19/201523.7923.8523.7823.84108,554
10/16/201523.8623.8823.7623.88314,369
10/15/201523.6223.8123.5723.81125,838
10/14/201523.6123.7123.5023.5285,737
10/13/201523.6823.7723.6023.6188,686
10/12/201523.7423.8123.7123.7793,403
10/9/201523.8023.8423.6823.74204,438
10/8/201523.4423.8023.4323.79147,103
10/7/201523.4123.5423.3423.4979,859
10/6/201523.4123.4123.2923.32110,042
10/5/201523.1323.4223.1323.41132,523
10/2/201522.5422.9822.4622.9880,032
10/1/201522.8622.8622.5022.69108,317
9/30/201522.6622.8122.5622.79117,072
9/29/201522.4122.4822.3122.44193,610
9/28/201522.6122.6222.3422.36212,069
9/25/201522.7922.9122.6522.72109,682
9/24/201522.4222.6422.3822.62128,741
9/23/201522.7022.7022.5222.6181,197
9/22/201522.8222.8522.6822.79145,190
9/21/201523.0423.1823.0023.08108,295
9/18/201522.9823.1622.9022.9699,108
9/17/201523.1823.5023.1623.22102,243
9/16/201523.0023.2323.0023.2089,838
9/15/201522.7322.9522.7122.93137,373
9/14/201522.7422.7722.6622.71129,593
9/11/201522.6222.7622.5722.76156,067
9/10/201522.6422.8622.6122.6990,709
9/9/201523.0723.0722.6322.6587,157
9/8/201522.7122.9122.6722.91119,163
9/4/201522.5322.5322.2722.36144,800
9/3/201522.6622.8622.6422.71179,589
9/2/201522.5822.5822.3322.58182,498
9/1/201522.5622.6122.2322.34479,289
8/31/201522.9922.9922.8222.95300,689
8/28/201522.9923.1222.9523.11254,745
8/27/201522.8623.1022.7223.06481,987
8/26/201522.4722.6422.0922.64433,428
8/25/201522.9922.9922.1022.10375,293
8/24/201522.4623.0414.8522.461,568,660
8/21/201523.5923.6223.2523.25258,233
8/20/201523.9723.9723.7623.7690,177
8/19/201524.1924.2523.9924.1564,689
8/18/201524.2824.3124.2224.2782,756
8/17/201524.1624.3624.1024.33105,187
8/14/201524.0824.2524.0824.2559,010
8/13/201524.1024.1824.0324.09103,277
8/12/201523.9124.1723.8924.1581,133
8/11/201524.0224.1123.9724.0789,797
8/10/201524.0524.1824.0524.16111,288
8/7/201523.9323.9623.8523.9587,652
8/6/201524.0824.0823.8623.9896,380
8/5/201524.0424.1524.0224.0694,889
8/4/201524.0124.0223.8723.89130,987
8/3/201524.0324.0423.8923.99192,131
7/31/201524.0124.1324.0124.02328,635
7/30/201523.8423.9723.8123.9694,674
7/29/201523.7123.9123.7023.89188,832
7/28/201523.5723.7123.4523.70109,621
7/27/201523.3923.5223.3823.46130,071
7/24/201523.6123.6123.4523.46308,261
7/23/201523.8023.8023.5823.61146,142
7/22/201523.7623.8423.7423.77106,421
7/21/201523.9523.9523.7723.81124,607
7/20/201524.0124.0123.9223.9583,991
7/17/201524.1224.1223.9724.00333,542
7/16/201524.0224.1624.0224.1571,035
7/15/201523.9923.9923.8923.9491,088
7/14/201523.9223.9923.8923.97189,922
7/13/201523.9123.9623.8723.94106,942
Trading Center