$23.01 -0.01 (%) FT VaLn Div Idx Shs Value Line Dividend Index Fund - NYSEARCA

Sep. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FVD historical data

Date Open High Low Close Volume
7/11/201116.1516.1616.0716.1168,397
7/8/201116.2716.3116.2316.31109,381
7/7/201116.4316.4316.3616.42142,796
7/6/201116.2116.3216.2116.3044,231
7/5/201116.3316.3316.2316.26115,169
7/1/201116.1616.3116.1616.32114,887
6/30/201116.1016.1416.0116.13134,034
6/29/201115.9516.0315.9316.02153,559
6/28/201115.8015.8915.7915.8960,262
6/27/201115.7115.8115.6815.77189,489
6/24/201115.7415.7515.6315.6462,601
6/23/201115.7515.7615.5515.7581,036
6/22/201115.8715.9315.8415.84129,559
6/21/201115.8615.9515.8515.91106,878
6/20/201115.7615.9415.7615.91207,171
6/17/201115.8415.8915.7615.80104,227
6/16/201115.6315.7715.6215.7057,956
6/15/201115.8015.8215.5915.65215,688
6/14/201115.8815.9515.8215.8975,833
6/13/201115.7515.7615.6515.71149,056
6/10/201115.8015.8115.5015.6697,589
6/9/201115.8715.9415.7615.8565,149
6/8/201115.8515.8615.7515.80173,345
6/7/201115.8715.9415.8315.8576,460
6/6/201115.9515.9515.8015.8060,992
6/3/201115.9716.0115.8615.9388,635
6/2/201116.2016.2016.0016.0762,389
6/1/201116.4316.4516.1516.16100,557
5/31/201116.4116.4816.3516.4873,870
5/27/201116.2616.3416.2516.3078,692
5/26/201116.2216.2816.1016.2696,188
5/25/201116.1816.2516.0916.2245,360
5/24/201116.3316.3316.1916.2283,933
5/23/201116.3316.3316.2116.2448,682
5/20/201116.5316.5316.3616.4470,292
5/19/201116.5816.5816.4616.55231,859
5/18/201116.4116.4916.3616.4999,339
5/17/201116.3516.3916.2616.3899,493
5/16/201116.4316.4616.3516.3951,311
5/13/201116.5316.5516.3316.4144,151
5/12/201116.3516.5316.3016.5149,862
5/11/201116.4816.4816.3316.3832,288
5/10/201116.4216.5316.4016.4890,809
5/9/201116.2416.3716.2316.3455,096
5/6/201116.3216.4016.2216.2744,265
5/5/201116.2916.3316.1616.1859,924
5/4/201116.4716.4716.2916.3358,222
5/3/201116.4016.4516.3516.3870,563
5/2/201116.5716.5716.4016.44107,281
4/29/201116.4116.4516.3916.4450,308
4/28/201116.3816.4216.3216.3981,587
4/27/201116.3316.3616.2116.36103,947
4/26/201116.1416.2716.1216.2792,742
4/25/201116.0516.1216.0016.10134,872
4/21/201116.1016.1116.0116.0963,599
4/20/201116.0116.0916.0016.0584,476
4/19/201115.8215.8515.7615.8431,080
4/18/201115.8815.8815.7015.78135,414
4/15/201115.8816.0115.8515.9850,590
4/14/201115.7815.9115.7415.8936,087
4/13/201115.9015.9015.7715.8343,044
4/12/201115.8715.9115.7915.83113,449
4/11/201116.0616.0615.8915.96106,789
4/8/201116.0916.0915.8915.99160,171
4/7/201116.0816.0815.9616.0374,217
4/6/201116.0816.0916.0316.0957,242
4/5/201115.9716.0515.9616.0068,119
4/4/201116.0216.0415.9516.0092,755
4/1/201115.9816.0115.9115.98120,200
3/31/201115.8916.0015.8315.8896,417
3/30/201115.7915.8815.7915.8687,654
3/29/201115.7115.7515.6015.7557,774
3/28/201115.7515.7615.6615.6682,375
3/25/201115.7215.7515.6415.6976,736
3/24/201115.6715.6715.5415.6442,823
3/23/201115.5215.5815.4515.5436,591
3/22/201115.6415.6415.5315.55153,698
3/21/201115.5915.6915.5715.6881,000
3/18/201115.4815.5015.3815.4472,650
3/17/201115.4215.4215.2515.3393,471
3/16/201115.3815.4015.1015.19110,285
3/15/201115.3215.4915.1915.4189,193
3/14/201115.5715.6215.5115.6148,079
3/11/201115.6215.7615.5915.7273,578
3/10/201115.7315.7915.6515.67125,579
3/9/201115.8215.9215.8115.8948,170
3/8/201115.7515.9215.7115.8884,942
3/7/201115.8415.9015.6715.7389,263
3/4/201115.9015.9015.7115.8172,718
3/3/201115.7815.9215.7815.9070,738
3/2/201115.6515.7015.6115.6762,019
3/1/201115.8415.8415.6315.63158,743
2/28/201115.7615.8115.7215.8052,231
2/25/201115.6015.6815.5715.6875,734
2/24/201115.5115.5815.4615.5351,180
2/23/201115.6615.6815.5215.5482,691
2/22/201115.7215.7715.6115.6379,902
2/18/201115.7915.8415.7615.8456,955
2/17/201115.6515.7915.6115.7854,732
2/16/201115.6415.7015.6215.6743,891
Trading Center