Skip to main content

Value Line Dividend Index ETF FT (NY: FVD )

44.58 -0.05 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 44.83 44.97 44.55 44.58 493,824 -0.05(-0.11%)
Oct 31, 2024 44.91 45.01 44.63 44.63 371,813 -0.29(-0.65%)
Oct 30, 2024 44.89 45.13 44.85 44.92 333,386 -0.05(-0.11%)
Oct 29, 2024 45.11 45.14 44.91 44.97 525,355 -0.27(-0.60%)
Oct 28, 2024 45.21 45.39 45.21 45.24 316,299 +0.25(+0.56%)
Oct 25, 2024 45.46 45.49 44.98 44.99 432,233 -0.31(-0.68%)
Oct 24, 2024 45.41 45.45 45.18 45.30 382,818 -0.09(-0.20%)
Oct 23, 2024 45.26 45.45 45.19 45.39 573,110 +0.04(+0.09%)
Oct 22, 2024 45.39 45.42 45.16 45.35 334,085 -0.13(-0.29%)
Oct 21, 2024 45.88 45.92 45.41 45.48 324,404 -0.43(-0.94%)
Oct 18, 2024 45.90 45.97 45.74 45.91 325,321 +0.06(+0.13%)
Oct 17, 2024 45.93 45.93 45.74 45.85 326,362 -0.02(-0.04%)
Oct 16, 2024 45.60 45.91 45.55 45.87 456,998 +0.37(+0.81%)
Oct 15, 2024 45.46 45.85 45.45 45.50 460,746 +0.04(+0.09%)
Oct 14, 2024 45.21 45.50 45.12 45.46 337,029 +0.26(+0.58%)
Oct 11, 2024 44.91 45.21 44.91 45.20 535,039 +0.43(+0.96%)
Oct 10, 2024 44.99 45.00 44.71 44.77 321,489 -0.27(-0.60%)
Oct 09, 2024 44.82 45.16 44.73 45.04 423,004 +0.24(+0.54%)
Oct 08, 2024 44.77 44.87 44.64 44.80 355,459 +0.07(+0.16%)
Oct 07, 2024 45.00 45.02 44.61 44.73 477,757 -0.34(-0.75%)
Oct 04, 2024 45.00 45.11 44.83 45.07 407,616 +0.14(+0.31%)
Oct 03, 2024 45.16 45.17 44.87 44.93 438,967 -0.37(-0.82%)
Oct 02, 2024 45.29 45.43 45.16 45.30 580,768 -0.16(-0.35%)
Oct 01, 2024 45.49 45.52 45.25 45.46 614,968 -0.03(-0.07%)
Sep 30, 2024 45.45 45.53 45.16 45.49 703,844 +0.04(+0.09%)
Sep 27, 2024 45.41 45.72 45.39 45.45 1,563,693 +0.21(+0.46%)
Sep 26, 2024 45.14 45.36 45.14 45.24 439,885 +0.29(+0.64%)
Sep 25, 2024 45.26 45.35 44.93 44.95 533,449 -0.28(-0.62%)
Sep 24, 2024 45.19 45.34 45.09 45.23 504,850 +0.05(+0.11%)
Sep 23, 2024 45.03 45.18 44.94 45.18 371,246 +0.27(+0.60%)
Sep 20, 2024 44.94 45.00 44.81 44.91 444,216 -0.11(-0.24%)
Sep 19, 2024 45.15 45.16 44.87 45.02 736,248 +0.21(+0.47%)
Sep 18, 2024 44.97 45.32 44.75 44.81 702,856 -0.11(-0.24%)
Sep 17, 2024 45.04 45.23 44.87 44.92 393,621 -0.11(-0.24%)
Sep 16, 2024 44.90 45.12 44.87 45.03 700,278 +0.31(+0.69%)
Sep 13, 2024 44.43 44.75 44.39 44.72 490,569 +0.41(+0.92%)
Sep 12, 2024 44.15 44.35 43.93 44.32 495,945 +0.24(+0.54%)
Sep 11, 2024 44.19 44.19 43.49 44.08 490,353 -0.21(-0.47%)
Sep 10, 2024 44.35 44.37 44.14 44.29 668,763 +0.03(+0.07%)
Sep 09, 2024 44.04 44.41 43.98 44.26 830,125 +0.38(+0.86%)
Sep 06, 2024 44.26 44.43 43.86 43.88 532,178 -0.32(-0.72%)
Sep 05, 2024 44.54 44.59 44.07 44.20 779,331 -0.25(-0.56%)
Sep 04, 2024 44.35 44.59 44.26 44.44 673,005 +0.09(+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.