$26.05 -0.71 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Jun. 24, 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
4/15/201524.4024.5024.3924.42137,005
4/14/201524.2224.3524.1724.33146,701
4/13/201524.3224.3624.1924.21165,365
4/10/201524.2724.3724.2224.33133,196
4/9/201524.1824.2424.0924.22134,600
4/8/201524.2524.2824.1124.191,265,240
4/7/201524.3324.3724.2024.201,818,060
4/6/201524.1024.3924.1024.32190,906
4/2/201524.0224.2224.0224.11186,691
4/1/201524.0724.0723.9224.06257,956
3/31/201524.1324.1624.0224.09159,894
3/30/201524.0424.2524.0124.2298,158
3/27/201523.8323.9623.8223.95105,915
3/26/201523.8423.9523.7623.85182,416
3/25/201524.2424.2723.9023.95459,145
3/24/201524.4024.4624.2824.28153,142
3/23/201524.4724.5124.4324.43194,933
3/20/201524.2424.4724.2424.4294,558
3/19/201524.2524.2724.1324.17126,785
3/18/201523.9124.4323.8824.35171,945
3/17/201523.9724.0123.8623.97180,080
3/16/201523.8224.0323.8224.00167,463
3/13/201523.8223.8223.5623.73131,790
3/11/201523.6523.6523.5223.57172,651
3/10/201523.7423.7623.6123.61330,363
3/9/201523.7923.9623.7923.91454,131
3/6/201524.1024.1023.7623.79450,314
3/5/201524.1824.2824.1624.21266,697
3/4/201524.2924.2924.1024.181,423,370
3/3/201524.3824.3824.2124.312,115,560
3/2/201524.3724.3924.2824.36184,644
2/27/201524.4324.4724.3324.38167,126
2/26/201524.4924.4924.3724.40221,957
2/25/201524.5424.5424.4424.48322,322
2/24/201524.4324.5724.4124.55170,531
2/23/201524.4424.4524.3724.45317,074
2/20/201524.3324.4724.2224.46172,675
2/19/201524.4524.4524.3124.35232,300
2/18/201524.2924.4624.2424.46178,561
2/17/201524.3124.3724.2324.32199,148
2/13/201524.3824.4124.2224.33204,046
2/12/201524.2924.3724.2524.34156,799
2/11/201524.3524.3524.0824.20319,912
2/10/201524.2424.3424.0924.33289,330
2/9/201524.2124.2924.0624.12164,608
2/6/201524.5724.5724.1824.24201,434
2/5/201524.4424.5624.3724.56169,062
2/4/201524.4324.4424.2424.30218,743
2/3/201524.2724.4724.2424.47313,955
2/2/201523.9524.1623.7224.12149,690
1/30/201524.1924.1923.8423.84140,270
1/29/201524.1224.3223.9424.32130,420
1/28/201524.4524.5024.0424.08301,160
1/27/201524.3124.4724.2324.38217,561
1/26/201524.4524.5224.2624.52166,946
1/23/201524.5124.5724.4524.45350,166
1/22/201524.3924.5724.2824.56227,034
1/21/201524.1624.3524.1324.34247,286
1/20/201524.3224.3324.0524.21181,293
1/16/201523.9224.2423.8924.24159,299
1/15/201524.0624.1323.9123.96225,100
1/14/201523.8123.9923.7223.96355,048
1/13/201524.1224.2923.8023.96200,029
1/12/201524.0524.0923.8123.93185,374
1/9/201524.2824.2823.9624.04360,951
1/8/201524.0524.2824.0124.25371,259
1/6/201523.8023.9223.5423.60270,814
1/5/201524.0824.0823.7123.77175,458
1/2/201524.2424.2623.9724.14404,394
12/31/201424.4824.5024.1524.16153,668
12/30/201424.6824.6824.4424.46222,090
12/29/201424.5424.7024.5424.68163,189
12/26/201424.4924.6024.4924.5573,575
12/24/201424.3424.4924.3424.4575,697
12/23/201424.3524.3824.2824.34179,199
12/22/201424.3224.4024.2524.38134,907
12/19/201424.3924.3924.1824.28185,530
12/18/201424.0524.2323.9724.22404,517
12/17/201423.5123.8123.4323.77277,798
12/16/201423.3723.7823.3423.42175,866
12/15/201423.6623.6923.3123.40118,334
12/12/201423.8323.8923.5723.58174,049
12/11/201423.8824.1023.8723.93172,630
12/10/201424.1524.1523.7623.78157,416
12/9/201423.9924.1523.9124.15159,044
12/8/201424.1624.2524.0224.12158,969
12/5/201424.1824.2124.1324.18169,470
12/4/201424.1824.2424.0824.1599,858
12/3/201424.1024.2024.0824.18140,592
12/2/201423.9524.1123.9324.09113,743
12/1/201423.9724.0523.9423.98158,813
11/28/201424.0224.1724.0224.05132,412
11/26/201424.0124.0523.9624.05277,050
11/25/201424.0024.0023.8923.95148,703
11/24/201423.9924.0023.9123.9579,130
11/21/201423.9724.0223.8523.94468,159
11/20/201423.7823.8423.7223.83200,014
11/19/201423.8223.8323.7023.80181,308
11/18/201423.7523.8623.7223.80131,779
11/17/201423.5923.7423.5923.70209,451
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center