Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Value Line Dividend Index ETF FT (NY: FVD )

45.45 +0.21 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.295 9.325 9.210 9.210 17,589 -0.07(-0.76%)
Jan 28, 2010 9.352 9.352 9.245 9.281 75,320 -0.07(-0.73%)
Jan 27, 2010 9.323 9.352 9.267 9.349 84,422 +0.03(+0.27%)
Jan 26, 2010 9.295 9.384 9.288 9.323 49,523 -0.03(-0.30%)
Jan 25, 2010 9.394 9.394 9.309 9.352 43,154 +0.04(+0.38%)
Jan 22, 2010 9.444 9.444 9.309 9.316 75,635 -0.14(-1.50%)
Jan 21, 2010 9.571 9.614 9.444 9.458 98,921 -0.13(-1.33%)
Jan 20, 2010 9.642 9.642 9.502 9.585 90,141 -0.08(-0.81%)
Jan 19, 2010 9.564 9.670 9.564 9.663 55,159 +0.08(+0.89%)
Jan 15, 2010 9.621 9.578 9.578 9.578 58,057 -0.08(-0.88%)
Jan 14, 2010 9.621 9.663 9.621 9.663 26,355 +0.01(+0.07%)
Jan 13, 2010 9.592 9.663 9.578 9.656 115,081 +0.10(+1.04%)
Jan 12, 2010 9.543 9.592 9.543 9.557 76,022 -0.06(-0.66%)
Jan 11, 2010 9.557 9.621 9.557 9.621 110,678 +0.06(+0.67%)
Jan 08, 2010 9.529 9.557 9.504 9.557 54,128 +0.03(+0.30%)
Jan 07, 2010 9.500 9.536 9.479 9.529 76,508 +0.03(+0.30%)
Jan 06, 2010 9.522 9.536 9.486 9.500 203,406 -0.02(-0.25%)
Jan 05, 2010 9.578 9.578 9.479 9.524 54,813 -0.03(-0.27%)
Jan 04, 2010 9.529 9.578 9.520 9.550 76,982 +0.08(+0.82%)
Dec 31, 2009 9.599 9.472 9.472 9.472 60,458 -0.11(-1.11%)
Dec 30, 2009 9.585 9.607 9.543 9.578 62,044 -0.01(-0.07%)
Dec 29, 2009 9.571 9.614 9.550 9.585 85,236 +0.03(+0.30%)
Dec 28, 2009 9.592 9.592 9.543 9.557 42,449 +0.01(+0.07%)
Dec 24, 2009 9.530 9.557 9.530 9.550 16,155 +0.04(+0.45%)
Dec 23, 2009 9.472 9.514 9.458 9.507 38,506 +0.04(+0.37%)
Dec 22, 2009 9.472 9.500 9.451 9.472 61,938 +0.05(+0.54%)
Dec 21, 2009 9.414 9.456 9.414 9.421 41,184 +0.06(+0.61%)
Dec 18, 2009 9.393 9.393 9.307 9.364 42,408 +0.02(+0.22%)
Dec 17, 2009 9.400 9.400 9.330 9.344 35,864 -0.07(-0.75%)
Dec 16, 2009 9.477 9.484 9.414 9.414 179,852 -0.01(-0.15%)
Dec 15, 2009 9.435 9.456 9.421 9.428 38,993 -0.04(-0.45%)
Dec 14, 2009 9.484 9.484 9.449 9.470 81,058 +0.06(+0.67%)
Dec 11, 2009 9.393 9.414 9.358 9.407 19,422 +0.06(+0.60%)
Dec 10, 2009 9.358 9.368 9.330 9.351 13,182 +0.06(+0.61%)
Dec 09, 2009 9.287 9.300 9.224 9.294 48,455 +0.01(+0.08%)
Dec 08, 2009 9.316 9.323 9.231 9.287 47,112 -0.08(-0.83%)
Dec 07, 2009 9.372 9.400 9.339 9.366 26,511 +0.04(+0.38%)
Dec 04, 2009 9.386 9.435 9.281 9.330 128,649 +0.04(+0.45%)
Dec 03, 2009 9.379 9.399 9.287 9.287 54,515 -0.07(-0.75%)
Dec 02, 2009 9.316 9.388 9.316 9.358 39,757 +0.06(+0.60%)
Dec 01, 2009 9.280 9.337 9.280 9.302 52,861 +0.11(+1.15%)
Nov 30, 2009 9.189 9.203 9.119 9.196 39,245 +0.03(+0.31%)
Nov 27, 2009 9.161 9.217 9.053 9.168 17,581 -0.15(-1.58%)
Nov 25, 2009 9.309 9.323 9.285 9.316 63,334 +0.05(+0.53%)
Nov 24, 2009 9.252 9.273 9.196 9.266 40,987 +0.02(+0.23%)
Nov 23, 2009 9.224 9.309 9.224 9.245 43,047 +0.09(+1.00%)
Nov 20, 2009 9.098 9.161 9.098 9.154 97,794 +0.00(+0.00%)
Nov 19, 2009 9.238 9.238 9.109 9.154 105,889 -0.13(-1.36%)
Nov 18, 2009 9.302 9.302 9.245 9.280 38,794 -0.01(-0.15%)
Nov 17, 2009 9.231 9.294 9.231 9.294 41,386 +0.02(+0.23%)
Nov 16, 2009 9.175 9.365 9.175 9.273 85,097 +0.13(+1.38%)
Nov 13, 2009 9.034 9.182 9.034 9.147 78,432 +0.05(+0.54%)
Nov 12, 2009 9.203 9.207 9.077 9.098 44,619 -0.09(-0.99%)
Nov 11, 2009 9.210 9.242 9.154 9.189 61,891 +0.02(+0.23%)
Nov 10, 2009 9.161 9.196 9.147 9.168 43,465 +0.01(+0.15%)
Nov 09, 2009 9.041 9.154 9.020 9.154 40,842 +0.18(+1.96%)
Nov 06, 2009 8.964 9.006 8.913 8.978 31,341 +0.00(+0.00%)
Nov 05, 2009 8.873 8.978 8.873 8.978 22,943 +0.15(+1.67%)
Nov 04, 2009 8.838 8.936 8.823 8.830 85,761 +0.04(+0.40%)
Nov 03, 2009 8.774 8.809 8.732 8.795 124,197 -0.00(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.