$28.28 +0.17 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Dec. 9, 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
2/25/201624.2924.4924.2524.49540,661
2/24/201623.9724.2923.8824.25413,739
2/23/201624.2624.3024.1224.15403,121
2/22/201624.2924.3924.2324.34484,730
2/19/201624.0724.1523.9524.13454,405
2/18/201624.1124.2124.0824.15467,847
2/17/201623.9724.1523.9524.11987,726
2/16/201623.7223.8623.6023.84241,861
2/12/201623.3423.5523.3023.54520,407
2/11/201623.1623.3023.0323.20477,659
2/10/201623.6223.6823.4123.44572,445
2/9/201623.3523.6523.3223.53373,630
2/8/201623.4323.5423.2523.51593,525
2/5/201623.7123.7523.5523.62409,991
2/4/201623.7123.9223.6823.80491,468
2/3/201623.6223.8323.3523.75591,883
2/2/201623.5523.5523.4123.48742,552
2/1/201623.5823.8323.5323.75259,912
1/29/201623.2423.7123.2423.71424,698
1/28/201623.0223.2122.9423.15290,762
1/27/201622.9223.1822.7622.89202,613
1/26/201622.6922.9922.6922.95338,006
1/25/201622.8422.8422.5622.59317,769
1/22/201622.7022.9122.6922.91420,811
1/21/201622.4122.6122.2422.43135,445
1/20/201622.4522.5221.8922.35664,481
1/19/201622.7522.8022.5122.67668,488
1/15/201622.5122.6122.3022.55217,440
1/14/201622.7423.0822.6422.95267,579
1/13/201623.0823.1222.6022.64373,816
1/12/201623.0823.0822.7722.99278,204
1/11/201622.9523.0222.7622.95196,536
1/8/201623.1523.2022.8522.89460,554
1/7/201623.1423.3323.0223.05192,234
1/6/201623.4123.5623.3723.47171,377
1/5/201623.6123.7023.4623.69281,954
1/4/201623.5823.6023.3523.60436,160
12/31/201524.1224.1223.8623.88184,034
12/30/201524.2524.2824.1624.17147,523
12/29/201524.1624.3124.1624.29191,773
12/28/201524.0324.0723.9024.07179,500
12/24/201524.0524.1524.0124.0988,635
12/23/201523.8924.1123.8924.09165,618
12/22/201523.7523.9623.6123.92137,198
12/21/201523.6823.7423.5323.67155,089
12/18/201523.8123.8123.5623.56205,196
12/17/201524.1824.1823.8923.89180,335
12/16/201523.9024.2123.8624.16350,181
12/15/201523.7323.8823.7023.81339,905
12/14/201523.5623.5823.3423.58212,193
12/11/201523.5723.6923.4323.48285,890
12/10/201523.8723.9223.7423.77338,221
12/9/201523.9024.1623.7723.82129,913
12/8/201523.9524.0323.8723.94140,606
12/7/201524.2124.2124.0224.12451,074
12/4/201523.9224.2923.9224.25430,700
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center