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 (%)
Sep 30, 2010 10.35 10.40 10.23 10.28 68,129 +0.00(+0.00%)
Sep 29, 2010 10.29 10.31 10.24 10.28 91,376 -0.03(-0.28%)
Sep 28, 2010 10.26 10.31 10.18 10.31 85,489 +0.06(+0.63%)
Sep 27, 2010 10.34 10.34 10.24 10.24 115,004 -0.02(-0.21%)
Sep 24, 2010 10.18 10.28 10.17 10.26 41,322 +0.18(+1.79%)
Sep 23, 2010 10.12 10.18 10.08 10.08 87,289 -0.10(-0.97%)
Sep 22, 2010 10.18 10.26 10.16 10.18 95,428 -0.02(-0.22%)
Sep 21, 2010 10.26 10.27 10.18 10.20 81,977 -0.04(-0.38%)
Sep 20, 2010 10.16 10.25 10.11 10.24 68,587 +0.14(+1.42%)
Sep 17, 2010 10.10 10.12 10.08 10.10 39,105 -0.01(-0.07%)
Sep 15, 2010 10.07 10.11 10.01 10.11 130,115 +0.04(+0.36%)
Sep 14, 2010 10.06 10.11 10.04 10.07 62,360 -0.01(-0.07%)
Sep 13, 2010 10.06 10.08 10.04 10.08 47,688 +0.09(+0.93%)
Sep 10, 2010 9.978 9.999 9.952 9.985 97,852 +0.03(+0.29%)
Sep 09, 2010 10.01 10.01 9.928 9.956 429,405 +0.06(+0.58%)
Sep 08, 2010 9.870 9.964 9.870 9.899 112,648 +0.03(+0.29%)
Sep 07, 2010 9.935 9.935 9.863 9.870 88,289 -0.09(-0.87%)
Sep 03, 2010 9.959 9.971 9.905 9.956 356,885 +0.09(+0.89%)
Sep 02, 2010 9.870 9.877 9.813 9.869 147,841 +0.05(+0.50%)
Sep 01, 2010 9.712 9.820 9.698 9.820 95,771 +0.24(+2.47%)
Aug 31, 2010 9.547 9.626 9.504 9.583 42,945 -0.01(-0.06%)
Aug 30, 2010 9.684 9.698 9.583 9.589 158,725 -0.12(-1.20%)
Aug 27, 2010 9.705 9.712 9.483 9.705 171,888 +0.15(+1.58%)
Aug 26, 2010 9.605 9.633 9.519 9.554 57,860 -0.03(-0.29%)
Aug 25, 2010 9.511 9.605 9.468 9.582 190,948 +0.03(+0.29%)
Aug 24, 2010 9.526 9.597 9.454 9.554 100,768 -0.09(-0.89%)
Aug 23, 2010 9.734 9.741 9.640 9.640 87,676 -0.02(-0.22%)
Aug 20, 2010 9.633 9.662 9.596 9.662 242,530 -0.02(-0.22%)
Aug 19, 2010 9.820 9.820 9.640 9.684 52,037 -0.16(-1.60%)
Aug 18, 2010 9.841 9.863 9.783 9.841 39,445 +0.01(+0.15%)
Aug 17, 2010 9.759 9.876 9.750 9.827 47,667 +0.14(+1.41%)
Aug 16, 2010 9.648 9.719 9.597 9.691 74,758 -0.01(-0.07%)
Aug 13, 2010 9.698 9.748 9.691 9.698 46,104 +0.00(+0.00%)
Aug 12, 2010 9.605 9.719 9.605 9.698 48,893 -0.04(-0.44%)
Aug 11, 2010 9.870 9.870 9.727 9.741 70,859 -0.24(-2.37%)
Aug 10, 2010 9.935 10.03 9.885 9.978 45,201 -0.04(-0.36%)
Aug 09, 2010 9.985 10.02 9.981 10.01 83,057 +0.06(+0.61%)
Aug 06, 2010 9.953 9.956 9.834 9.953 30,050 -0.02(-0.24%)
Aug 05, 2010 9.964 9.985 9.949 9.978 37,114 -0.03(-0.29%)
Aug 04, 2010 9.985 10.01 9.956 10.01 76,692 +0.07(+0.66%)
Aug 03, 2010 9.971 9.992 9.929 9.941 38,697 -0.04(-0.44%)
Aug 02, 2010 9.920 9.985 9.906 9.985 39,705 +0.16(+1.61%)
Jul 30, 2010 9.827 9.856 9.712 9.827 34,410 +0.01(+0.07%)
Jul 29, 2010 9.892 9.966 9.749 9.820 88,671 -0.05(-0.53%)
Jul 28, 2010 9.956 9.956 9.856 9.872 82,473 -0.08(-0.76%)
Jul 27, 2010 9.964 9.964 9.920 9.948 58,045 +0.02(+0.20%)
Jul 26, 2010 9.806 9.928 9.806 9.928 20,072 +0.14(+1.39%)
Jul 23, 2010 9.727 9.827 9.712 9.791 53,970 +0.07(+0.73%)
Jul 22, 2010 9.605 9.748 9.605 9.720 154,554 +0.19(+1.97%)
Jul 21, 2010 9.691 9.691 9.517 9.533 65,277 -0.11(-1.18%)
Jul 20, 2010 9.468 9.646 9.447 9.646 74,194 +0.11(+1.19%)
Jul 19, 2010 9.540 9.567 9.454 9.533 40,980 +0.06(+0.61%)
Jul 16, 2010 9.475 9.684 9.475 9.475 19,288 -0.24(-2.44%)
Jul 15, 2010 9.691 9.712 9.600 9.712 11,892 +0.02(+0.22%)
Jul 14, 2010 9.676 9.700 9.631 9.691 63,336 -0.02(-0.22%)
Jul 13, 2010 9.648 9.712 9.633 9.712 101,114 +0.15(+1.58%)
Jul 12, 2010 9.562 9.583 9.511 9.562 52,118 +0.01(+0.06%)
Jul 09, 2010 9.556 9.576 9.511 9.556 46,952 +0.04(+0.40%)
Jul 08, 2010 9.468 9.518 9.439 9.518 62,421 +0.09(+0.91%)
Jul 07, 2010 9.174 9.432 9.160 9.432 52,799 +0.24(+2.66%)
Jul 06, 2010 9.195 9.274 9.135 9.188 185,043 +0.04(+0.39%)
Jul 02, 2010 9.152 9.203 9.095 9.152 30,753 -0.02(-0.20%)
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.