$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
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
7/23/201422.7622.7922.7322.7756,623
7/22/201422.7622.8322.7622.8094,025
7/21/201422.7422.7822.6422.7585,142
7/18/201422.5922.8022.5922.7858,159
7/17/201422.7222.7922.5722.5798,552
7/16/201422.8422.8422.6922.7858,452
7/15/201422.7522.7922.6522.72105,937
7/14/201422.8322.8422.7622.7787,276
7/11/201422.7822.7822.7022.7478,377
7/10/201422.6922.8122.6322.79260,066
7/9/201422.8322.8522.7422.7970,876
7/8/201422.8322.8322.7522.78108,700
7/7/201422.8222.8822.7922.8190,865
7/3/201422.8322.9022.8222.8842,475
7/2/201422.9922.9922.8122.8173,296
7/1/201422.9023.0322.8722.9569,001
6/30/201422.8522.8922.7722.8887,531
6/27/201422.7322.8622.7022.8681,316
6/26/201422.8022.8022.6322.7548,068
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center