$23.94 0.00 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Nov. 21, 2014 | 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
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
10/23/201217.2717.2717.1117.20159,156
10/22/201217.4517.4517.3017.39176,649
10/19/201217.6117.6117.4017.45126,809
10/18/201217.6017.6717.5917.6653,088
10/17/201217.5617.6417.5517.63142,699
10/16/201217.4717.5317.4517.52100,146
10/15/201217.3017.3817.2517.38135,062
10/12/201217.3517.3717.2317.26102,508
10/11/201217.3217.4117.3017.3041,735
10/10/201217.3917.3917.2617.28174,996
10/9/201217.5217.5217.3717.37101,114
10/8/201217.5317.5417.4717.53154,008
10/5/201217.5817.6317.5217.5647,172
10/4/201217.4717.5417.4517.49157,316
10/3/201217.4017.4617.3517.41101,916
10/2/201217.4217.4217.3217.3866,455
10/1/201217.4117.4517.3317.36170,702
9/28/201217.3817.3917.2417.3691,192
9/27/201217.4117.4417.2917.4168,836
9/26/201217.3717.4317.3217.36136,504
9/25/201217.5617.5717.4017.4190,995
9/24/201217.3717.5517.3717.52130,400
9/21/201217.5717.5717.4717.49213,079
9/20/201217.5317.5917.4917.5861,950
9/19/201217.6117.6117.5317.58157,139
9/18/201217.5617.5817.4917.5671,157
9/17/201217.6317.6517.5317.5770,744
9/14/201217.6417.7217.5717.62263,398
9/13/201217.4017.6217.3717.59284,818
9/12/201217.4317.4517.3417.4056,023
9/11/201217.3917.4517.3617.3796,215
9/10/201217.3917.4217.3517.3762,356
9/7/201217.4117.4317.3617.40102,538
9/6/201217.2017.4317.2017.4260,490
9/5/201217.1917.1917.1117.1541,057
9/4/201217.1417.2317.0717.1975,912
8/31/201217.2017.2417.1017.17226,588
8/30/201217.2217.2217.0817.1390,975
8/29/201217.2217.2517.1617.2363,574
8/28/201217.1617.2617.1617.2180,883
8/27/201217.2517.2717.1917.2271,461
8/24/201217.1117.2417.0917.2261,428
8/23/201217.2317.2317.0817.1485,372
8/22/201217.2417.2817.1817.2598,504
8/21/201217.3517.4317.2617.29297,321
8/20/201217.2917.3517.2717.32289,855
8/17/201217.3617.3817.3117.37155,399
8/16/201217.2817.3517.2317.34134,409
8/15/201217.2517.2817.2217.28103,752
8/14/201217.2917.3017.2217.2760,242
8/13/201217.2717.2717.1617.2482,668
8/10/201217.2017.2917.1517.2865,505
8/9/201217.2517.2617.1717.2252,440
8/8/201217.1817.2517.1317.25120,959
8/7/201217.2117.2617.1717.17130,729
8/6/201217.1417.2217.1417.1587,071
8/3/201217.0817.1717.0817.1267,372
8/2/201216.9516.9616.7616.85148,231
8/1/201217.1317.1517.0017.00108,788
7/31/201217.1817.1817.0517.05106,519
7/30/201217.1517.2017.0917.1683,693
7/27/201216.9517.1616.9217.1487,625
7/26/201216.8216.9216.8016.88219,592
7/25/201216.6916.7016.5716.65103,383
7/24/201216.8016.8016.5516.62257,984
7/23/201216.8016.8216.7016.8079,115
7/20/201217.0117.0216.9316.96132,001
7/19/201217.0617.0917.0017.0784,782
7/18/201216.8717.0516.8717.03150,829
7/17/201216.8116.9216.7116.8961,234
7/16/201216.8216.8416.7416.7981,451
7/13/201216.6216.8416.6216.8494,972
7/12/201216.6516.6816.5516.6379,256
7/11/201216.7216.7516.6516.7281,819
7/10/201216.8416.8416.6516.6951,459
7/9/201216.8216.8216.7016.75290,085
7/6/201216.7916.8316.7416.8376,708
7/5/201216.9717.0016.9016.94315,510
7/3/201216.8616.9916.8616.9944,290
7/2/201216.8716.9216.7916.9181,569
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center