Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

40.75 -0.03 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.30 10.41 10.26 10.37 32,604 +0.08(+0.82%)
Mar 28, 2008 10.41 10.42 10.29 10.29 16,443 -0.08(-0.82%)
Mar 27, 2008 10.45 10.50 10.37 10.37 16,727 -0.06(-0.54%)
Mar 26, 2008 10.43 10.47 10.40 10.43 14,601 -0.16(-1.53%)
Mar 25, 2008 10.53 10.59 10.50 10.59 24,382 +0.08(+0.81%)
Mar 24, 2008 10.54 10.56 10.50 10.50 23,673 +0.00(+0.00%)
Mar 21, 2008 10.06 10.50 10.06 10.50 46,071 +0.00(+0.00%)
Mar 20, 2008 10.06 10.50 10.06 10.50 46,071 +0.22(+2.13%)
Mar 19, 2008 10.36 10.54 10.17 10.29 21,547 -0.13(-1.29%)
Mar 18, 2008 10.00 10.42 10.00 10.42 29,202 +0.32(+3.21%)
Mar 17, 2008 9.255 10.13 9.255 10.09 25,232 -0.04(-0.35%)
Mar 14, 2008 10.31 10.31 10.13 10.13 14,742 -0.23(-2.18%)
Mar 13, 2008 10.05 10.38 10.05 10.36 39,822 +0.06(+0.62%)
Mar 12, 2008 10.33 10.50 10.29 10.29 24,949 -0.06(-0.61%)
Mar 11, 2008 10.23 10.36 10.14 10.36 32,037 +0.32(+3.16%)
Mar 10, 2008 10.17 10.17 10.02 10.04 41,960 -0.04(-0.42%)
Mar 07, 2008 9.904 10.14 9.904 10.08 144,917 -0.06(-0.62%)
Mar 06, 2008 10.24 10.26 10.14 10.14 10,631 -0.18(-1.78%)
Mar 05, 2008 10.33 10.42 10.25 10.33 38,416 +0.04(+0.34%)
Mar 04, 2008 10.23 10.34 10.23 10.29 29,910 -0.05(-0.48%)
Mar 03, 2008 10.29 10.35 10.26 10.34 13,608 +0.03(+0.27%)
Feb 29, 2008 10.50 10.50 10.29 10.31 19,704 -0.27(-2.53%)
Feb 28, 2008 10.64 10.64 10.57 10.58 13,750 -0.13(-1.25%)
Feb 27, 2008 10.70 10.80 10.70 10.72 26,508 -0.04(-0.33%)
Feb 26, 2008 10.67 10.79 10.67 10.75 32,391 +0.06(+0.59%)
Feb 25, 2008 10.56 10.69 10.52 10.69 50,465 +0.24(+2.30%)
Feb 22, 2008 10.48 10.48 10.36 10.45 20,413 +0.00(+0.00%)
Feb 21, 2008 10.64 10.65 10.45 10.45 41,393 -0.15(-1.40%)
Feb 20, 2008 10.45 10.61 10.43 10.60 38,416 +0.10(+0.94%)
Feb 19, 2008 10.57 10.59 10.50 10.50 73,005 -0.06(-0.53%)
Feb 18, 2008 10.48 10.55 10.45 10.55 0 +0.00(+0.00%)
Feb 15, 2008 10.48 10.55 10.45 10.55 30,903 +0.04(+0.34%)
Feb 14, 2008 10.67 10.67 10.52 10.52 20,129 -0.13(-1.26%)
Feb 13, 2008 10.64 10.65 10.59 10.65 38,274 +0.07(+0.67%)
Feb 12, 2008 10.54 10.64 10.53 10.58 30,662 +0.11(+1.01%)
Feb 11, 2008 10.49 10.49 10.41 10.48 57,979 -0.02(-0.20%)
Feb 08, 2008 10.55 10.60 10.45 10.50 34,021 -0.08(-0.80%)
Feb 07, 2008 10.51 10.64 10.50 10.58 35,552 +0.02(+0.20%)
Feb 06, 2008 10.62 10.70 10.54 10.56 27,642 -0.02(-0.20%)
Feb 05, 2008 10.75 10.75 10.58 10.58 31,328 -0.32(-2.91%)
Feb 04, 2008 10.93 10.93 10.89 10.90 13,183 -0.08(-0.71%)
Feb 01, 2008 10.76 10.98 10.76 10.98 26,650 +0.23(+2.10%)
Jan 31, 2008 10.45 10.83 10.45 10.75 52,019 +0.21(+1.97%)
Jan 30, 2008 10.59 10.81 10.54 10.54 48,413 -0.08(-0.76%)
Jan 29, 2008 10.56 10.64 10.53 10.62 21,547 +0.13(+1.21%)
Jan 28, 2008 10.28 10.51 10.27 10.50 55,569 +0.22(+2.13%)
Jan 25, 2008 10.58 10.58 10.27 10.28 26,225 -0.15(-1.42%)
Jan 24, 2008 10.52 10.53 10.38 10.43 29,202 -0.04(-0.40%)
Jan 23, 2008 9.876 10.47 9.834 10.47 42,952 +0.42(+4.21%)
Jan 22, 2008 9.523 10.14 9.255 10.05 82,077 -0.04(-0.42%)
Jan 21, 2008 10.29 10.29 10.02 10.09 0 +0.00(+0.00%)
Jan 18, 2008 10.29 10.29 10.02 10.09 44,937 -0.28(-2.65%)
Jan 17, 2008 10.48 10.50 10.19 10.36 51,458 -0.11(-1.08%)
Jan 16, 2008 10.50 10.61 10.45 10.48 15,451 +0.03(+0.27%)
Jan 15, 2008 10.51 10.56 10.45 10.45 30,052 -0.20(-1.86%)
Jan 14, 2008 10.68 10.76 10.60 10.64 19,704 -0.01(-0.07%)
Jan 11, 2008 10.65 10.77 10.60 10.65 53,868 -0.07(-0.66%)
Jan 10, 2008 10.44 10.80 10.44 10.72 36,431 +0.10(+0.93%)
Jan 09, 2008 10.51 10.62 10.43 10.62 77,399 +0.10(+0.94%)
Jan 08, 2008 10.83 10.87 10.53 10.53 57,411 -0.22(-2.04%)
Jan 07, 2008 10.69 10.83 10.65 10.74 44,086 +0.11(+1.06%)
Jan 04, 2008 10.79 10.79 10.63 10.63 36,431 -0.25(-2.27%)
Jan 03, 2008 10.94 11.00 10.88 10.88 19,497 -0.03(-0.26%)
Jan 02, 2008 11.02 11.12 10.89 10.91 116,241 -0.07(-0.64%)
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.