Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

40.78 +0.06 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.13 27.51 27.12 27.47 1,303,818 +0.27(+1.01%)
Jan 30, 2019 27.08 27.30 26.98 27.20 1,476,895 +0.17(+0.62%)
Jan 29, 2019 26.97 27.06 26.94 27.03 1,475,118 +0.11(+0.43%)
Jan 28, 2019 26.83 26.92 26.72 26.91 1,085,076 -0.07(-0.26%)
Jan 25, 2019 27.07 27.12 26.95 26.98 801,669 +0.04(+0.13%)
Jan 24, 2019 26.88 26.98 26.81 26.95 1,001,565 +0.02(+0.07%)
Jan 23, 2019 26.93 26.98 26.72 26.93 852,107 +0.08(+0.30%)
Jan 22, 2019 26.95 26.97 26.69 26.85 756,565 -0.23(-0.85%)
Jan 18, 2019 26.91 27.12 26.89 27.08 1,328,079 +0.31(+1.15%)
Jan 17, 2019 26.45 26.81 26.44 26.77 1,016,340 +0.25(+0.93%)
Jan 16, 2019 26.47 26.59 26.44 26.52 1,038,226 +0.06(+0.23%)
Jan 15, 2019 26.29 26.48 26.29 26.46 1,081,529 +0.18(+0.67%)
Jan 14, 2019 26.28 26.34 26.20 26.29 862,444 -0.14(-0.53%)
Jan 11, 2019 26.32 26.43 26.26 26.43 769,865 +0.02(+0.07%)
Jan 10, 2019 26.09 26.43 26.09 26.41 1,007,799 +0.23(+0.88%)
Jan 09, 2019 26.21 26.27 26.12 26.18 1,546,239 +0.02(+0.07%)
Jan 08, 2019 26.06 26.17 25.93 26.16 1,141,963 +0.26(+0.99%)
Jan 07, 2019 25.83 26.06 25.70 25.91 1,381,810 +0.07(+0.27%)
Jan 04, 2019 25.46 25.87 25.33 25.83 1,115,523 +0.57(+2.27%)
Jan 03, 2019 25.45 25.53 25.21 25.26 1,574,633 -0.27(-1.07%)
Jan 02, 2019 25.44 25.59 25.30 25.53 2,434,707 -0.16(-0.62%)
Dec 31, 2018 25.65 25.69 25.42 25.69 3,296,430 +0.16(+0.62%)
Dec 28, 2018 25.61 25.83 25.45 25.53 3,085,232 +0.01(+0.03%)
Dec 27, 2018 25.09 25.53 24.81 25.53 2,744,831 +0.19(+0.77%)
Dec 26, 2018 24.65 25.33 24.38 25.33 2,716,730 +0.77(+3.13%)
Dec 24, 2018 25.25 25.32 24.56 24.56 1,589,077 -0.79(-3.10%)
Dec 21, 2018 25.68 26.10 25.31 25.35 1,665,135 -0.32(-1.24%)
Dec 20, 2018 25.82 25.96 25.44 25.67 2,552,839 -0.24(-0.92%)
Dec 19, 2018 26.19 26.50 25.77 25.91 1,679,137 -0.23(-0.88%)
Dec 18, 2018 26.36 26.46 26.04 26.13 893,244 -0.13(-0.49%)
Dec 17, 2018 26.73 26.75 26.13 26.26 1,322,224 -0.51(-1.90%)
Dec 14, 2018 26.90 26.98 26.71 26.77 898,130 -0.30(-1.10%)
Dec 13, 2018 27.09 27.20 26.99 27.07 605,827 +0.03(+0.10%)
Dec 12, 2018 27.21 27.25 27.03 27.04 1,567,464 +0.06(+0.23%)
Dec 11, 2018 27.20 27.28 26.87 26.98 960,599 +0.01(+0.03%)
Dec 10, 2018 27.03 27.06 26.58 26.97 2,112,657 -0.07(-0.26%)
Dec 07, 2018 27.28 27.43 26.93 27.04 1,249,260 -0.27(-0.99%)
Dec 06, 2018 27.13 27.31 26.68 27.31 1,126,686 -0.10(-0.35%)
Dec 04, 2018 27.95 27.98 27.36 27.41 1,584,306 -0.53(-1.91%)
Dec 03, 2018 28.02 28.02 27.74 27.95 1,480,163 +0.15(+0.54%)
Nov 30, 2018 27.54 27.83 27.54 27.80 1,673,172 +0.23(+0.83%)
Nov 29, 2018 27.60 27.68 27.48 27.57 871,239 -0.07(-0.25%)
Nov 28, 2018 27.40 27.64 27.27 27.64 763,681 +0.25(+0.93%)
Nov 27, 2018 27.27 27.38 27.22 27.38 455,723 +0.03(+0.10%)
Nov 26, 2018 27.29 27.39 27.21 27.36 1,118,350 +0.22(+0.81%)
Nov 23, 2018 27.08 27.24 27.03 27.14 281,428 -0.05(-0.19%)
Nov 21, 2018 27.19 27.19 27.19 0 -0.03(-0.10%)
Nov 20, 2018 27.39 27.48 27.17 27.22 1,352,072 -0.32(-1.15%)
Nov 19, 2018 27.59 27.68 27.40 27.53 855,113 -0.08(-0.29%)
Nov 16, 2018 27.42 27.65 27.42 27.61 539,585 +0.16(+0.57%)
Nov 15, 2018 27.17 27.48 27.00 27.46 709,912 +0.18(+0.64%)
Nov 14, 2018 27.48 27.55 27.14 27.28 620,796 -0.11(-0.42%)
Nov 13, 2018 27.39 27.54 27.31 27.39 959,909 +0.05(+0.19%)
Nov 12, 2018 27.52 27.60 27.31 27.34 806,273 -0.24(-0.86%)
Nov 09, 2018 27.57 27.64 27.44 27.58 546,658 -0.04(-0.16%)
Nov 08, 2018 27.56 27.65 27.51 27.62 414,743 +0.00(+0.00%)
Nov 07, 2018 27.45 27.63 27.29 27.62 1,229,418 +0.33(+1.22%)
Nov 06, 2018 27.08 27.31 27.06 27.29 679,426 +0.20(+0.74%)
Nov 05, 2018 26.89 27.17 26.89 27.09 1,472,930 +0.23(+0.85%)
Nov 02, 2018 27.09 27.11 26.67 26.86 754,849 -0.11(-0.39%)
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.