Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

45.14 -0.11 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.08 11.22 11.08 11.12 121,234 +0.07(+0.59%)
Jan 28, 2011 11.25 11.27 11.06 11.06 330,316 -0.19(-1.66%)
Jan 27, 2011 11.23 11.26 11.22 11.24 105,920 +0.02(+0.17%)
Jan 26, 2011 11.25 11.26 11.20 11.22 80,693 +0.01(+0.13%)
Jan 25, 2011 11.18 11.21 11.13 11.21 122,249 +0.02(+0.19%)
Jan 24, 2011 11.11 11.19 11.11 11.19 96,139 +0.06(+0.52%)
Jan 21, 2011 11.18 11.18 11.11 11.13 70,792 +0.01(+0.13%)
Jan 20, 2011 11.09 11.14 11.08 11.11 78,866 -0.01(-0.07%)
Jan 19, 2011 11.20 11.20 11.10 11.12 165,306 -0.07(-0.59%)
Jan 18, 2011 11.16 11.19 11.15 11.19 69,150 +0.06(+0.52%)
Jan 14, 2011 11.06 11.14 11.06 11.13 122,928 +0.04(+0.33%)
Jan 13, 2011 11.13 11.13 11.06 11.09 104,219 +0.00(+0.00%)
Jan 12, 2011 11.08 11.11 11.05 11.09 258,723 +0.08(+0.73%)
Jan 11, 2011 11.00 11.03 10.98 11.01 71,916 +0.04(+0.33%)
Jan 10, 2011 10.96 10.99 10.91 10.98 144,680 -0.01(-0.07%)
Jan 07, 2011 11.02 11.04 10.94 10.98 174,849 -0.01(-0.07%)
Jan 06, 2011 11.03 11.04 10.97 10.99 255,996 -0.01(-0.13%)
Jan 05, 2011 10.99 11.03 10.96 11.00 647,816 -0.01(-0.13%)
Jan 04, 2011 11.08 11.08 10.97 11.02 57,781 -0.04(-0.40%)
Jan 03, 2011 11.08 11.08 11.04 11.06 73,330 +0.07(+0.66%)
Dec 31, 2010 10.99 11.03 10.98 10.99 55,696 -0.01(-0.13%)
Dec 30, 2010 10.99 11.01 10.99 11.00 56,812 -0.01(-0.07%)
Dec 29, 2010 11.02 11.04 11.00 11.01 53,631 +0.01(+0.13%)
Dec 28, 2010 11.03 11.03 10.97 11.00 79,227 -0.01(-0.07%)
Dec 27, 2010 10.98 11.01 10.94 11.00 50,125 +0.01(+0.07%)
Dec 23, 2010 11.00 11.03 10.98 11.00 44,803 -0.01(-0.13%)
Dec 22, 2010 10.94 11.01 10.94 11.01 209,587 +0.04(+0.40%)
Dec 21, 2010 10.98 10.98 10.93 10.97 290,577 +0.05(+0.43%)
Dec 20, 2010 10.99 10.99 10.89 10.92 292,183 +0.00(+0.00%)
Dec 17, 2010 10.94 10.95 10.88 10.92 106,783 -0.02(-0.20%)
Dec 16, 2010 10.88 10.94 10.85 10.94 145,521 +0.08(+0.73%)
Dec 15, 2010 10.87 10.93 10.85 10.86 82,969 -0.04(-0.33%)
Dec 14, 2010 10.90 10.92 10.87 10.90 42,191 +0.06(+0.53%)
Dec 13, 2010 10.86 10.88 10.84 10.84 142,847 +0.03(+0.27%)
Dec 10, 2010 10.81 10.82 10.76 10.81 110,423 +0.05(+0.47%)
Dec 09, 2010 10.80 10.80 10.73 10.76 41,681 +0.02(+0.20%)
Dec 08, 2010 10.72 10.75 10.71 10.74 56,407 +0.01(+0.14%)
Dec 07, 2010 10.81 10.81 10.71 10.73 82,873 +0.03(+0.27%)
Dec 06, 2010 10.70 10.71 10.68 10.70 75,334 -0.04(-0.34%)
Dec 03, 2010 10.71 10.75 10.66 10.73 74,937 +0.01(+0.14%)
Dec 02, 2010 10.65 10.72 10.64 10.72 104,533 +0.09(+0.82%)
Dec 01, 2010 10.57 10.64 10.57 10.63 41,367 +0.19(+1.80%)
Nov 30, 2010 10.43 10.49 10.41 10.44 117,241 -0.06(-0.55%)
Nov 29, 2010 10.47 10.61 10.39 10.50 76,808 -0.03(-0.27%)
Nov 26, 2010 10.53 10.56 10.52 10.53 14,361 -0.06(-0.55%)
Nov 24, 2010 10.52 10.59 10.59 10.59 46,412 +0.13(+1.20%)
Nov 23, 2010 10.48 10.48 10.43 10.46 119,092 -0.12(-1.12%)
Nov 22, 2010 10.53 10.58 10.48 10.58 65,323 +0.01(+0.14%)
Nov 19, 2010 10.55 10.57 10.49 10.57 39,514 +0.00(+0.00%)
Nov 18, 2010 10.51 10.57 10.51 10.57 32,809 +0.13(+1.25%)
Nov 17, 2010 10.42 10.46 10.40 10.44 106,138 +0.01(+0.14%)
Nov 16, 2010 10.55 10.55 10.37 10.42 67,250 -0.15(-1.43%)
Nov 15, 2010 10.60 10.64 10.57 10.57 151,015 +0.02(+0.21%)
Nov 12, 2010 10.59 10.64 10.52 10.55 88,070 -0.09(-0.88%)
Nov 11, 2010 10.64 10.65 10.60 10.65 99,359 -0.03(-0.27%)
Nov 10, 2010 10.70 10.70 10.59 10.68 79,204 +0.01(+0.07%)
Nov 09, 2010 10.77 10.77 10.65 10.67 119,714 -0.06(-0.54%)
Nov 08, 2010 10.74 10.75 10.70 10.73 130,577 -0.07(-0.60%)
Nov 05, 2010 10.77 10.80 10.75 10.79 157,379 +0.01(+0.07%)
Nov 04, 2010 10.76 10.78 10.71 10.78 233,775 +0.15(+1.43%)
Nov 03, 2010 10.65 10.65 10.53 10.63 106,880 +0.01(+0.07%)
Nov 02, 2010 10.62 10.64 10.60 10.62 48,972 +0.09(+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.