$27.48 +0.20 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Jul. 22, 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
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
7/10/201523.7823.8523.7223.79120,514
7/9/201523.8023.8423.5223.5889,069
7/8/201523.6723.7223.5523.5990,341
7/7/201523.5823.8523.4523.82103,382
7/6/201523.4523.5923.4423.5588,647
7/2/201523.6323.6623.5423.6288,895
7/1/201523.5623.5823.4823.57133,066
6/30/201523.5923.5923.3423.38176,086
6/29/201523.6323.7423.3923.40254,115
6/26/201523.8023.8423.7323.83120,798
6/25/201523.8823.8823.7523.75103,449
6/24/201524.0024.0123.8523.85139,630
6/23/201524.1924.2224.1124.15169,609
6/22/201524.2524.2924.1824.20111,113
6/19/201524.2124.2224.1024.1173,714
6/18/201524.0424.2524.0424.19124,917
6/17/201523.8924.0123.8223.95120,589
6/16/201523.7223.8823.7223.88459,107
6/15/201523.7223.7923.6423.73119,132
6/12/201523.9323.9523.8223.86154,937
6/11/201523.9624.0423.9524.01145,255
6/10/201523.7923.9623.7923.90113,280
6/9/201523.6323.7223.6123.62143,184
6/8/201523.7223.7523.6523.66155,652
6/5/201523.8323.8323.6723.76113,877
6/4/201524.0124.0623.8423.87135,098
6/3/201524.1824.1824.0224.07168,120
6/2/201524.1324.1524.0024.10105,048
6/1/201524.2024.2624.0824.16336,747
5/29/201524.3424.3424.1024.17139,319
5/28/201524.2724.3324.1924.33102,234
5/27/201524.1924.3224.1724.3192,401
5/26/201524.3024.3024.0824.14138,689
5/22/201524.4324.4324.3424.37415,750
5/21/201524.4424.4824.4024.46100,243
5/20/201524.4524.5224.4024.44111,649
5/19/201524.4024.4424.3324.42153,211
5/18/201524.3924.4424.3224.4198,900
5/15/201524.3824.3924.2824.39169,768
5/14/201524.2124.3224.1724.32130,524
5/13/201524.1624.2224.0224.04139,108
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center