$27.41 -0.07 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSE ARCA

Jul. 25, 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
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
11/14/201423.6223.6823.5823.62159,307
11/13/201423.7023.7923.6123.66161,956
11/12/201423.7323.7423.6423.7280,181
11/11/201423.8623.8623.7423.7982,842
11/10/201423.6923.8423.6923.80145,642
11/7/201423.6823.7123.5723.71209,263
11/6/201423.6823.6923.5323.65155,903
11/5/201423.6623.7323.5623.69120,826
11/4/201423.5023.6023.4223.5187,596
11/3/201423.5423.6123.4823.55252,673
10/31/201423.5523.5823.4323.51102,747
10/30/201423.1123.3923.0123.37149,932
10/29/201423.1723.2722.9723.14195,054
10/28/201423.0723.1922.9923.19158,363
10/27/201422.9323.0022.8622.98309,408
10/24/201422.8622.9622.8022.94135,133
10/23/201422.7422.9122.7322.78192,951
10/22/201422.7322.8422.6322.63235,160
10/21/201422.4822.7022.4322.70179,753
10/20/201422.0922.3922.0922.39102,327
10/17/201422.1422.2222.0222.15168,547
10/16/201421.6322.0621.6021.96165,224
10/15/201421.9122.0221.5421.98223,510
10/14/201422.0622.2822.0422.09156,056
10/13/201422.1122.2721.9521.98248,997
10/10/201422.1722.3322.1222.13162,321
10/9/201422.5722.6022.2122.22253,750
10/8/201422.2322.6222.1922.5993,719
10/7/201422.4022.4322.2222.24110,203
10/6/201422.5422.5822.3822.46253,717
10/3/201422.3822.5022.3122.47142,074
10/2/201422.2722.3722.1422.30237,627
10/1/201422.4422.4422.2422.27214,272
9/30/201422.5722.6022.4222.4690,402
9/29/201422.4322.5322.3822.52133,405
9/26/201422.4422.5722.3722.54124,512
9/25/201422.6322.6322.4022.41172,049
9/24/201422.5722.7122.5022.66247,004
9/23/201422.7022.7022.5422.54165,268
9/22/201422.9722.9722.8522.86139,461
9/19/201423.0723.1122.9623.01256,204
9/18/201423.0323.0322.9723.02177,474
9/17/201423.0523.0722.9222.93159,850
9/16/201422.7823.0522.7823.00255,599
9/15/201422.8322.8822.7922.85103,912
9/12/201423.0723.0722.7822.8380,919
9/11/201422.8923.0322.8923.03102,612
9/10/201422.9523.0022.8722.9961,477
9/9/201423.0923.0922.9422.9551,662
9/8/201423.1123.1523.0223.1053,040
9/5/201423.0923.1923.0123.1987,471
9/4/201423.0723.1523.0223.0786,736
9/3/201423.1423.1523.0623.09107,182
9/2/201423.0623.0922.9623.02113,588
8/29/201423.0123.0822.9523.0866,264
8/28/201422.9423.0222.9323.0077,259
8/27/201422.9223.0022.9223.0090,848
8/26/201423.0023.0222.9122.95177,962
8/25/201422.9423.0022.9222.9669,391
8/22/201422.8922.9222.7722.85116,856
8/21/201422.8622.9322.8522.9194,467
8/20/201422.7622.8522.7222.8478,730
8/19/201422.7222.7922.6722.7962,771
8/18/201422.6322.6822.6022.6468,656
8/15/201422.6022.6522.4022.52186,492
8/14/201422.4022.5422.4022.54171,796
8/13/201422.3122.4322.3022.4237,859
8/12/201422.2422.3322.2322.2969,925
8/11/201422.3322.3822.2822.2842,495
8/8/201421.9822.2321.9822.21198,872
8/7/201422.0622.1021.9021.9676,451
8/6/201421.9122.0421.8921.99126,125
8/5/201422.1022.1521.9622.0057,426
8/4/201422.1722.1921.9722.15116,088
8/1/201422.0822.1822.0222.14168,705
7/31/201422.4322.4322.1022.11184,061
7/30/201422.6722.6722.4322.50115,012
7/29/201422.7122.7522.6022.60101,654
7/28/201422.6322.7422.6022.7047,727
7/25/201422.7622.7622.6122.6596,697
7/24/201422.7322.8122.7322.7779,138
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center