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 )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2006 9.619 9.686 9.585 9.679 156,846 +0.05(+0.56%)
Jan 30, 2006 9.672 9.726 9.625 9.625 122,057 -0.07(-0.76%)
Jan 27, 2006 9.639 9.713 9.639 9.699 122,949 +0.07(+0.70%)
Jan 26, 2006 9.639 9.666 9.592 9.632 112,394 +0.01(+0.14%)
Jan 25, 2006 9.565 9.632 9.565 9.619 107,488 -0.02(-0.21%)
Jan 24, 2006 9.706 9.746 9.592 9.639 118,340 -0.09(-0.97%)
Jan 23, 2006 9.693 9.807 9.672 9.733 154,170 +0.05(+0.56%)
Jan 20, 2006 9.780 9.814 9.672 9.679 181,971 -0.10(-1.03%)
Jan 19, 2006 9.773 9.820 9.706 9.780 268,348 +0.00(+0.00%)
Jan 18, 2006 9.632 9.780 9.619 9.780 161,157 +0.08(+0.83%)
Jan 17, 2006 9.659 9.746 9.558 9.699 199,960 +0.03(+0.28%)
Jan 13, 2006 9.639 9.720 9.632 9.672 192,972 +0.03(+0.28%)
Jan 12, 2006 9.679 9.733 9.619 9.646 208,434 -0.07(-0.69%)
Jan 11, 2006 9.659 9.720 9.646 9.713 167,847 +0.03(+0.35%)
Jan 10, 2006 9.619 9.686 9.585 9.679 206,353 -0.01(-0.07%)
Jan 09, 2006 9.632 9.814 9.632 9.686 169,037 +0.01(+0.07%)
Jan 06, 2006 9.612 9.686 9.605 9.679 158,630 +0.07(+0.77%)
Jan 05, 2006 9.471 9.612 9.471 9.605 122,652 +0.11(+1.20%)
Jan 04, 2006 9.430 9.518 9.424 9.491 125,774 +0.07(+0.79%)
Jan 03, 2006 9.397 9.477 9.363 9.417 162,495 +0.07(+0.72%)
Dec 30, 2005 9.477 9.477 9.316 9.350 343,426 -0.02(-0.22%)
Dec 29, 2005 9.390 9.450 9.350 9.370 166,955 -0.05(-0.57%)
Dec 28, 2005 9.403 9.477 9.390 9.424 122,354 +0.00(+0.00%)
Dec 27, 2005 9.377 9.444 9.377 9.424 110,164 +0.03(+0.29%)
Dec 23, 2005 9.377 9.397 9.363 9.397 102,433 +0.01(+0.07%)
Dec 22, 2005 9.350 9.457 9.336 9.390 145,398 +0.05(+0.58%)
Dec 21, 2005 9.329 9.403 9.316 9.336 133,802 -0.02(-0.22%)
Dec 20, 2005 9.350 9.410 9.303 9.356 178,998 -0.02(-0.22%)
Dec 19, 2005 9.383 9.417 9.309 9.377 229,396 -1.16(-10.98%)
Dec 16, 2005 10.51 10.53 10.49 10.53 170,077 +0.04(+0.38%)
Dec 15, 2005 10.53 10.54 10.49 10.49 286,337 -0.02(-0.19%)
Dec 14, 2005 10.46 10.53 10.45 10.51 211,705 +0.03(+0.26%)
Dec 13, 2005 10.43 10.49 10.42 10.49 147,628 +0.04(+0.39%)
Dec 12, 2005 10.45 10.49 10.37 10.45 232,370 +0.11(+1.11%)
Dec 09, 2005 10.28 10.35 10.28 10.33 71,361 +0.03(+0.33%)
Dec 08, 2005 10.26 10.36 10.26 10.30 125,923 +0.00(+0.00%)
Dec 07, 2005 10.33 10.35 10.26 10.30 176,619 -0.04(-0.39%)
Dec 06, 2005 10.35 10.42 10.34 10.34 139,303 -0.02(-0.20%)
Dec 05, 2005 10.37 10.37 10.32 10.36 538,480 -0.01(-0.13%)
Dec 02, 2005 10.37 10.38 10.33 10.37 191,188 +0.02(+0.20%)
Dec 01, 2005 10.26 10.37 10.26 10.35 144,209 +0.11(+1.12%)
Nov 30, 2005 10.31 10.32 10.24 10.24 159,819 -0.05(-0.52%)
Nov 29, 2005 10.29 10.35 10.28 10.29 128,896 +0.00(+0.00%)
Nov 28, 2005 10.32 10.32 10.27 10.29 49,952 -0.06(-0.58%)
Nov 25, 2005 10.29 10.35 10.28 10.35 46,979 +0.03(+0.33%)
Nov 23, 2005 10.23 10.35 10.22 10.32 67,347 +0.03(+0.26%)
Nov 22, 2005 10.23 10.29 10.18 10.29 125,477 +0.04(+0.39%)
Nov 21, 2005 10.20 10.25 10.19 10.25 82,511 +0.03(+0.26%)
Nov 18, 2005 10.16 10.22 10.14 10.22 80,132 +0.06(+0.60%)
Nov 17, 2005 10.08 10.16 10.08 10.16 83,849 +0.08(+0.80%)
Nov 16, 2005 10.09 10.14 10.08 10.08 65,117 -0.01(-0.13%)
Nov 15, 2005 10.14 10.18 10.10 10.10 90,539 -0.05(-0.46%)
Nov 14, 2005 10.12 10.16 10.03 10.14 48,317 +0.01(+0.13%)
Nov 11, 2005 10.10 10.14 10.08 10.13 99,608 +0.03(+0.33%)
Nov 10, 2005 10.04 10.13 10.00 10.10 188,364 +0.05(+0.54%)
Nov 09, 2005 10.03 10.08 10.01 10.04 120,124 +0.01(+0.13%)
Nov 08, 2005 9.989 10.07 9.975 10.03 53,223 -0.01(-0.07%)
Nov 07, 2005 10.06 10.06 9.995 10.04 96,189 +0.03(+0.27%)
Nov 04, 2005 10.01 10.02 9.942 10.01 72,402 -0.02(-0.20%)
Nov 03, 2005 9.968 10.03 9.968 10.03 86,971 +0.07(+0.74%)
Nov 02, 2005 9.868 9.989 9.868 9.955 82,362 +0.08(+0.82%)
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.