$27.00 +0.11 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
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
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center