$22.94 +0.16 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Oct. 24, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
3/21/201319.0019.0818.9719.01116,509
3/20/201319.1719.2219.1419.2097,632
3/19/201319.0719.1118.9719.06153,608
3/18/201319.1219.1518.9619.0393,965
3/15/201319.0319.1319.0319.12124,254
3/14/201319.0719.1119.0419.08134,818
3/13/201318.9819.0418.9419.0290,840
3/12/201318.9919.0018.9218.96115,232
3/11/201318.8818.9818.8818.9889,030
3/8/201318.8618.9218.8318.92150,921
3/7/201318.8218.8718.7718.84115,922
3/6/201318.8818.9018.8018.84328,163
3/5/201318.8018.8618.8018.84132,674
3/4/201318.6218.7018.5618.70181,824
3/1/201318.5218.6418.4518.63119,497
2/28/201318.5518.6918.5518.57124,788
2/27/201318.3818.6118.3818.5892,758
2/26/201318.3718.4118.2718.40112,671
2/25/201318.6018.6618.3018.30157,712
2/22/201318.4418.5618.4418.55142,140
2/21/201318.5018.5218.3718.40137,903
2/20/201318.6418.7818.4918.50105,930
2/19/201318.5418.6418.5318.6498,485
2/15/201318.4918.5218.4318.4865,237
2/14/201318.4618.4918.4418.4966,799
2/13/201318.4418.5018.4218.4694,322
2/12/201318.3718.4618.3718.4375,051
2/11/201318.3918.4018.3518.38137,208
2/8/201318.3318.3918.3018.39156,189
2/7/201318.3318.3418.2118.30123,232
2/6/201318.2418.3318.2018.33129,447
2/5/201318.1918.3218.1618.29125,690
2/4/201318.2618.2618.1318.14197,875
2/1/201318.2418.3318.2418.31179,897
1/31/201318.1618.2018.1518.1785,989
1/30/201318.2618.2718.1818.2078,373
1/29/201318.1518.2518.1418.25270,535
1/28/201318.1718.1818.0718.14113,738
1/25/201318.1618.1618.0618.15156,460
1/24/201318.0818.1418.0618.1186,472
1/23/201318.0818.0818.0018.06142,883
1/22/201317.9718.0817.9418.07142,902
1/18/201317.9017.9617.8717.96299,561
1/17/201317.7917.9517.7917.9182,576
1/16/201317.8117.8117.7217.7681,651
1/15/201317.7517.8117.7017.8185,596
1/14/201317.7717.7817.7117.7883,086
1/11/201317.7417.7817.6717.74115,952
1/10/201317.6817.7217.6417.7264,216
1/9/201317.5817.6217.5517.6274,305
1/8/201317.5917.5917.5117.56185,694
1/7/201317.7117.7117.5917.6390,828
1/4/201317.6817.7417.6517.74149,453
1/3/201317.6517.7017.6017.65229,810
1/2/201317.5517.6517.5217.65176,546
12/31/201217.0717.3017.0017.30170,252
12/28/201217.1317.2217.0617.0793,372
12/27/201217.2717.3117.0717.21136,818
12/26/201217.3617.3617.2417.24133,420
12/24/201217.4117.4117.3217.3766,078
12/21/201217.3917.4617.3417.43170,835
12/20/201217.6117.6817.5817.67145,341
12/19/201217.7317.7517.6117.64168,844
12/18/201217.5317.7117.5317.70180,272
12/17/201217.4217.5617.4217.56193,804
12/14/201217.4317.4517.3617.3966,162
12/13/201217.5117.5317.3917.4281,984
12/12/201217.5617.6217.4817.4887,328
12/11/201217.5017.5617.4817.5288,386
12/10/201217.3817.4617.3717.4560,835
12/7/201217.4017.4017.3317.39129,016
12/6/201217.3517.3917.2917.3648,814
12/5/201217.2717.3917.2017.3366,461
12/4/201217.2717.2917.1917.22117,208
12/3/201217.3817.4017.2217.2487,281
11/30/201217.2917.3317.2417.3162,793
11/29/201217.2117.2917.1817.28128,467
11/28/201217.0617.2016.9317.2069,675
11/27/201217.0817.1717.0717.0897,656
11/26/201217.0717.1317.0317.1294,163
11/23/201217.0017.1017.0017.1028,389
11/21/201216.9316.9616.8816.9474,377
11/20/201216.8716.9116.7816.9182,890
11/19/201216.8216.8916.8016.8961,794
11/16/201216.5616.6816.4916.67142,565
11/15/201216.6316.6916.5116.56314,138
11/14/201216.8716.9016.5916.6185,693
11/13/201216.7816.9516.7516.8473,604
11/12/201216.9016.9416.8116.8652,026
11/9/201216.8717.0116.7516.9094,316
11/8/201217.0317.1016.8816.8887,694
11/7/201217.3017.3016.9417.0694,093
11/6/201217.3117.4417.2917.3869,919
11/5/201217.2517.2717.1717.25288,675
11/2/201217.4517.4917.2317.2582,800
11/1/201217.2617.4317.2617.3671,875
10/31/201217.2917.3217.1917.25126,859
10/26/201217.2217.2517.1417.2270,245
10/25/201217.2617.2717.1317.25102,548
10/24/201217.2317.2817.1417.1574,348
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center