$23.98 +0.03 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Nov. 26, 2014 | 09:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
8/13/201320.5720.5720.4320.53108,536
8/12/201320.4720.5220.4520.51153,646
8/9/201320.5420.5620.4620.5397,059
8/8/201320.5520.6620.4920.58117,743
8/7/201320.5420.5520.4620.53130,254
8/6/201320.6720.6720.5520.5885,973
8/5/201320.7020.7020.6320.6793,414
8/2/201320.6920.7220.6420.7196,798
8/1/201320.6220.7520.6220.73100,454
7/31/201320.5320.6320.4920.5266,200
7/30/201320.5520.6020.4620.52109,109
7/29/201320.5020.5820.4720.5171,884
7/26/201320.4320.5420.3620.5445,647
7/25/201320.4520.5420.3620.5490,550
7/24/201320.6320.6320.3820.43154,187
7/23/201320.6320.6320.5520.56102,419
7/22/201320.5820.6220.5520.58188,065
7/19/201320.4820.5520.4320.55105,650
7/18/201320.3920.5320.3920.51114,642
7/17/201320.3520.4320.3320.37128,355
7/16/201320.4220.4220.2920.33128,647
7/15/201320.3120.4120.2720.40245,294
7/12/201320.2320.2920.2020.29118,545
7/11/201320.1420.2620.1420.25192,352
7/10/201319.9320.0019.9019.99101,480
7/9/201319.7919.9419.7919.92148,965
7/8/201319.6519.7819.6519.76205,498
7/5/201319.6219.6219.4119.60101,559
7/3/201319.4419.5219.3619.4981,083
7/2/201319.4519.6219.4219.50145,356
7/1/201319.5619.6219.4619.51472,809
6/28/201319.5019.5719.3919.47168,356
6/27/201319.5319.5719.4619.50445,011
6/26/201319.3319.4219.2719.36164,429
6/25/201319.1419.2419.0319.20125,394
6/24/201319.0619.1618.8819.04244,701
6/21/201319.1419.2318.9919.18600,281
6/20/201319.5719.5719.1619.21311,269
6/19/201320.0520.0519.7219.72234,322
6/18/201319.9120.1019.9120.07131,300
6/17/201319.9220.0319.8519.93115,058
6/14/201319.8519.9319.7719.8195,625
6/13/201319.5919.9019.5419.8768,167
6/12/201319.7819.8219.5719.58194,953
6/11/201319.7219.8319.6319.7198,829
6/10/201319.9019.9019.7619.8495,446
6/7/201319.7919.8719.6919.84152,178
6/6/201319.5019.6519.4319.64141,211
6/5/201319.6819.6919.5219.52230,118
6/4/201319.8119.8919.6719.76138,000
6/3/201319.7519.8419.6419.81295,031
5/31/201319.9520.0419.7419.74127,616
5/30/201319.9720.0819.9720.00113,688
5/29/201320.1120.1119.8419.95321,997
5/28/201320.2920.3720.1220.19133,444
5/24/201320.0520.1419.9820.14153,221
5/23/201320.0720.1820.0020.16116,483
5/22/201320.4920.5820.1520.21144,673
5/21/201320.4220.4920.3620.46115,882
5/20/201320.4220.4720.3620.41235,523
5/17/201320.2820.4320.2620.43230,736
5/16/201320.3020.3620.2320.26118,345
5/15/201320.1720.3620.1520.30144,990
5/14/201320.0620.2020.0320.1992,888
5/13/201320.0020.0519.9620.03313,861
5/10/201320.0320.0619.9720.06332,334
5/9/201320.1320.1319.9519.99124,904
5/8/201320.0920.1320.0520.12140,307
5/7/201320.0020.1019.9820.10170,701
5/6/201320.0120.0319.9319.96131,768
5/3/201320.0020.0819.9820.02173,594
5/2/201319.7719.8719.7719.86129,369
5/1/201319.9019.9019.7019.72133,030
4/30/201319.8519.9219.7519.91152,917
4/29/201319.7419.8619.7219.84262,132
4/26/201319.7219.7419.6619.68424,863
4/25/201319.7219.7819.6719.72206,392
4/24/201319.6319.6919.6019.6578,136
  • Showing 301-400 of 1,255 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center