FT VaLn Div Idx Shs Value Line Dividend Index Fund $22.65

down -0.21


23/9/2014 10:34 AM  |  NYSEARCA : FVD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
12/2/201115.8915.9115.6915.69122,052
12/1/201115.7915.8815.7715.80129,872
11/30/201115.6515.8315.6315.8388,211
11/29/201115.2215.3415.1915.28145,586
11/28/201115.1915.2315.0915.14126,900
11/25/201114.8014.9514.8014.8573,442
11/23/201115.0215.0214.8314.85123,795
11/22/201115.2115.2215.0515.12264,812
11/21/201115.3215.3215.0815.20160,938
11/18/201115.4815.5215.4115.4757,398
11/17/201115.5615.6115.3615.45160,828
11/16/201115.6915.8215.5915.6162,361
11/15/201115.6815.8515.6415.80171,194
11/14/201115.8015.8815.6915.7490,449
11/11/201115.7415.9215.7415.8982,967
11/10/201115.6415.6815.5015.6187,547
11/9/201115.6715.7215.4615.50142,558
11/8/201115.9016.0015.7415.99220,099
11/7/201115.7615.8415.6015.8183,185
11/4/201115.7115.7815.5915.73111,102
11/3/201115.7315.8715.6015.85111,580
11/2/201115.5515.6615.4715.57128,081
11/1/201115.4715.5515.3215.35138,388
10/31/201115.8115.9515.7715.77137,150
10/28/201116.0816.0815.9616.02190,622
10/27/201116.0516.1915.8316.08181,511
10/26/201115.6815.7015.4415.66521,735
10/25/201115.7515.7515.4915.53209,762
10/24/201115.6615.8115.6115.79200,091
10/21/201115.4715.6515.4715.65269,525
10/20/201115.2715.3415.1215.32136,446
10/19/201115.3215.4415.2115.25113,869
10/18/201115.0915.4414.9715.35163,873
10/17/201115.2615.2615.0415.08216,662
10/14/201115.2915.3415.1715.34246,678
10/13/201115.0515.1614.9915.1463,005
10/12/201115.1315.2815.1015.17134,414
10/11/201115.0415.0714.9715.0477,892
10/10/201114.9115.1014.9115.10114,074
10/7/201114.8114.8714.6614.68149,805
10/6/201114.5314.7814.4514.78143,730
10/5/201114.3614.5314.2614.5268,794
10/4/201113.9014.3513.7814.35364,521
10/3/201114.3714.5414.0614.06126,080
9/30/201114.5414.7014.4514.46271,055
9/29/201114.7314.8014.5114.6796,998
9/28/201114.8214.8614.4914.50138,205
9/27/201114.8414.9814.7114.7694,787
9/26/201114.4314.6014.3114.5965,322
9/23/201114.1514.3514.1314.32201,925
9/22/201114.1914.2714.0514.22257,966
9/21/201114.9814.9814.5414.5460,411
9/20/201115.1015.2715.0615.0767,137
9/19/201115.0015.1014.9215.0668,433
9/16/201115.2015.3015.1415.2273,681
9/15/201115.1015.1614.9815.15121,730
9/14/201114.8715.1114.6714.9663,905
9/13/201114.7114.8114.6114.7765,829
9/12/201114.4814.6614.3814.66130,433
9/9/201114.7814.8114.5614.6485,407
9/8/201115.0315.1514.9614.9983,045
9/7/201114.9115.1114.8515.1173,392
9/6/201114.5214.7514.4214.75159,711
9/2/201114.9215.0614.8614.88155,849
9/1/201115.4115.4615.1815.20289,371
8/31/201115.3615.4415.2715.36134,878
8/30/201115.1715.3415.0815.26282,305
8/29/201115.0515.2315.0115.19131,635
8/26/201114.5714.8914.3014.8390,508
8/25/201115.0215.0314.6414.6774,079
8/24/201114.7114.9414.7014.9375,433
8/23/201114.3614.7414.3114.74139,299
8/22/201114.5614.5614.2814.3297,999
8/19/201114.2914.5514.2214.28132,071
8/18/201114.6314.6314.3514.46198,619
8/17/201114.9015.0614.8514.93186,720
8/16/201114.7914.9314.7514.87105,066
8/15/201114.7814.9514.7414.9290,250
8/12/201114.6714.7314.5114.64166,795
8/11/201113.9714.7113.9714.5797,316
8/10/201114.3114.3513.9313.93140,064
8/9/201114.0714.4813.6614.48245,538
8/8/201114.4314.5513.8913.91391,144
8/5/201114.8514.8914.4014.76408,444
8/4/201115.1815.1814.7014.72382,114
8/3/201115.2915.3115.0515.31460,318
8/2/201115.4515.5215.2515.27133,206
8/1/201115.8515.8515.4415.57198,953
7/29/201115.6015.7415.5015.64127,934
7/28/201115.7815.8815.6915.73114,652
7/27/201115.9915.9915.7515.8184,622
7/26/201116.0916.1216.0216.0370,297
7/25/201116.1216.2116.0816.1477,945
7/22/201116.2916.2916.1616.2171,713
7/21/201116.1316.2816.1016.2668,198
7/20/201116.0616.0715.9916.0448,694
7/19/201115.9316.0215.8816.0063,320
7/18/201115.9515.9715.7615.86458,034
7/15/201116.0716.0715.9416.0362,825
7/14/201116.1016.1715.9916.0091,720
Trading Center