$22.76 +0.06 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Oct. 22, 2014 | 10:43 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
5/29/201216.3916.4316.3216.4174,756
5/25/201216.3016.3416.2416.26201,967
5/24/201216.2616.3116.1516.28123,774
5/23/201216.2116.2216.0416.22129,233
5/22/201216.2516.3216.1916.2383,934
5/21/201216.1216.2416.0516.2466,783
5/18/201216.2416.2416.0416.06137,556
5/17/201216.3916.3916.1816.20114,720
5/16/201216.4716.5216.3816.40103,925
5/15/201216.5116.5716.4016.44132,661
5/14/201216.5516.6016.4516.53190,196
5/11/201216.5916.7416.5916.6481,232
5/10/201216.7116.7216.6316.6687,229
5/9/201216.5616.6816.4816.59116,468
5/8/201216.6516.6916.5416.69129,930
5/7/201216.6616.7216.6216.68163,854
5/4/201216.8016.8016.6716.70144,878
5/3/201216.9417.0016.8416.87287,561
5/2/201216.9416.9416.8616.9182,891
5/1/201217.0117.1116.9017.01160,770
4/30/201216.9817.0016.9016.97135,246
4/27/201217.0017.0316.9217.0095,201
4/26/201216.8316.9716.8116.9589,979
4/25/201216.7916.8816.7816.8380,093
4/24/201216.6316.7316.6116.70379,933
4/23/201216.6516.6616.5216.6196,981
4/20/201216.7216.8216.7216.7782,961
4/19/201216.6916.7516.6016.6664,894
4/18/201216.6816.7316.6516.7093,656
4/17/201216.6416.7916.6016.7766,806
4/16/201216.5616.6216.5016.5661,667
4/13/201216.6216.6216.4616.48172,976
4/12/201216.4416.6416.4316.6399,933
4/11/201216.4616.4916.4416.4653,934
4/10/201216.5316.5616.3516.36241,714
4/9/201216.6316.6316.5516.59149,258
4/5/201216.7616.7916.7116.76125,011
4/4/201216.8716.8716.7716.83118,715
4/3/201217.0117.0216.8716.96323,409
4/2/201216.8917.0616.8517.03172,260
3/30/201216.9116.9316.8316.9083,870
3/29/201216.8116.8616.6816.85123,634
3/28/201216.9516.9516.7916.8782,041
3/27/201216.9817.0016.9416.95113,094
3/26/201216.8516.9616.8516.96180,438
3/23/201216.7316.7716.6716.75120,431
3/22/201216.7216.7316.6416.7273,409
3/21/201216.7816.8316.7616.79174,401
3/20/201216.9116.9316.8216.9088,681
3/19/201216.9517.0016.9216.9688,179
3/16/201216.9617.0116.9316.9581,926
3/15/201216.9216.9716.8416.97111,558
3/14/201217.0117.0116.8616.90103,361
3/13/201216.8517.0016.8517.00295,585
3/12/201216.8016.8416.7616.8297,949
3/9/201216.7316.8016.7016.76115,182
3/8/201216.6616.7316.6116.7188,887
3/7/201216.5016.5916.4716.57112,790
3/6/201216.6216.6216.4516.50176,372
3/5/201216.6916.7316.6216.72100,274
3/2/201216.7416.7416.6516.68120,810
3/1/201216.7616.7816.7016.7592,277
2/29/201216.7716.7916.6716.70158,308
2/28/201216.7916.7916.7016.75105,306
2/27/201216.7016.7916.6316.75126,169
2/24/201216.7716.8116.7116.74229,882
2/23/201216.6816.7516.6416.74159,557
2/22/201216.6616.7216.6416.68154,313
2/21/201216.7916.7916.6816.72144,232
2/17/201216.7516.7716.7216.75150,326
2/16/201216.5216.7116.5216.70178,068
2/15/201216.6516.6516.5016.5590,668
2/14/201216.6016.6116.5116.60191,914
2/13/201216.6216.6316.5516.60233,171
2/10/201216.5416.5416.4616.53140,498
2/9/201216.6116.6716.5316.64167,174
2/8/201216.5616.6116.5116.60220,736
2/7/201216.5216.5916.4316.56296,554
2/6/201216.5316.5516.5016.54102,388
2/3/201216.5316.5816.5216.57120,281
2/2/201216.4516.4816.4116.42199,015
2/1/201216.3116.4516.3116.41203,124
1/31/201216.3016.3416.1716.25135,737
1/30/201216.2816.2816.1416.24113,698
1/27/201216.4116.4116.2816.33234,688
1/26/201216.6616.6616.3716.41256,172
1/25/201216.3116.4516.1916.44283,351
1/24/201216.3016.3016.2116.30344,490
1/23/201216.3716.4116.2616.32373,728
1/20/201216.3416.3516.2616.33159,290
1/19/201216.3516.3516.2216.33145,190
1/18/201216.1716.2916.1516.29136,494
1/17/201216.2116.2816.1016.13204,918
1/13/201216.0916.0915.9916.07259,470
1/12/201216.1516.1816.0616.16133,319
1/11/201216.1116.1316.0716.12204,141
1/10/201216.1616.2016.1216.15159,839
1/9/201216.0116.0315.9216.03187,886
1/6/201216.0716.0715.9315.97177,056
1/5/201216.0216.0515.8616.03116,926
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center