$28.05 0.00 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Jan. 19, 2017 | 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
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
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
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center