First Trust Value Line Dividend ETF Common (FUD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

33.33

+0.11

(+0.33%)

At close: 03:52PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	33.40	33.40	33.40	33.40	33.40	-
Apr 29, 2024	33.28	33.28	33.28	33.28	33.28	-
Apr 29, 2024	0.05 Dividend
Apr 26, 2024	33.33	33.33	33.33	33.33	33.28	-
Apr 25, 2024	33.33	33.33	33.33	33.33	33.28	500
Apr 24, 2024	33.43	33.43	33.43	33.43	33.38	-
Apr 23, 2024	33.29	33.29	33.29	33.29	33.24	-
Apr 22, 2024	33.03	33.03	33.03	33.03	32.98	-
Apr 19, 2024	32.72	32.72	32.72	32.72	32.67	-
Apr 18, 2024	32.64	32.64	32.64	32.64	32.59	-
Apr 17, 2024	32.60	32.60	32.60	32.60	32.55	-
Apr 16, 2024	32.64	32.64	32.64	32.64	32.59	100
Apr 15, 2024	32.90	32.90	32.90	32.90	32.85	-
Apr 12, 2024	33.33	33.33	33.33	33.33	33.28	-
Apr 11, 2024	33.33	33.33	33.33	33.33	33.28	-
Apr 10, 2024	33.90	33.90	33.90	33.90	33.85	-
Apr 09, 2024	33.80	33.80	33.80	33.80	33.75	-
Apr 08, 2024	33.82	33.85	33.82	33.85	33.80	200
Apr 05, 2024	33.70	33.70	33.70	33.70	33.65	-
Apr 04, 2024	33.88	33.88	33.88	33.88	33.83	-
Apr 03, 2024	33.99	33.99	33.99	33.99	33.94	-
Apr 02, 2024	34.19	34.19	34.19	34.19	34.14	-
Apr 01, 2024	34.19	34.19	34.19	34.19	34.14	-
Mar 28, 2024	34.23	34.23	34.23	34.23	34.18	-
Mar 27, 2024	33.81	33.81	33.81	33.81	33.76	-
Mar 27, 2024	0.05 Dividend
Mar 26, 2024	33.83	33.83	33.83	33.83	33.73	-
Mar 25, 2024	33.93	33.93	33.93	33.93	33.83	-
Mar 22, 2024	34.06	34.06	34.06	34.06	33.96	-
Mar 21, 2024	33.92	33.92	33.92	33.92	33.82	-
Mar 20, 2024	33.83	33.83	33.83	33.83	33.73	800
Mar 19, 2024	33.61	33.61	33.61	33.61	33.51	-
Mar 18, 2024	33.65	33.65	33.65	33.65	33.55	-
Mar 15, 2024	33.62	33.62	33.62	33.62	33.52	-
Mar 14, 2024	33.81	33.81	33.81	33.81	33.71	800
Mar 13, 2024	33.95	33.95	33.95	33.95	33.85	-
Mar 12, 2024	33.93	33.93	33.93	33.93	33.83	-
Mar 11, 2024	33.83	33.83	33.83	33.83	33.73	-
Mar 08, 2024	33.83	33.83	33.83	33.83	33.73	600
Mar 07, 2024	33.79	33.79	33.79	33.79	33.69	100
Mar 06, 2024	33.42	33.42	33.42	33.42	33.32	-
Mar 05, 2024	33.59	33.59	33.59	33.59	33.49	-
Mar 04, 2024	33.41	33.41	33.41	33.41	33.31	-
Mar 01, 2024	33.41	33.41	33.41	33.41	33.31	100
Feb 29, 2024	33.34	33.34	33.34	33.34	33.24	-
Feb 28, 2024	33.36	33.36	33.36	33.36	33.26	-
Feb 28, 2024	0.05 Dividend
Feb 27, 2024	33.30	33.30	33.30	33.30	33.15	-
Feb 26, 2024	33.53	33.53	33.53	33.53	33.38	-
Feb 23, 2024	33.53	33.53	33.53	33.53	33.38	-
Feb 22, 2024	33.27	33.27	33.27	33.27	33.12	-
Feb 21, 2024	33.08	33.08	33.08	33.08	32.93	-
Feb 20, 2024	33.07	33.07	33.07	33.07	32.92	-
Feb 16, 2024	33.15	33.15	33.15	33.15	33.00	-
Feb 15, 2024	32.80	32.80	32.80	32.80	32.65	-
Feb 14, 2024	32.80	32.80	32.80	32.80	32.65	-
Feb 13, 2024	33.16	33.16	33.16	33.16	33.01	-
Feb 12, 2024	32.94	32.94	32.94	32.94	32.79	-
Feb 09, 2024	32.90	32.90	32.90	32.90	32.75	100
Feb 08, 2024	32.83	32.83	32.83	32.83	32.68	-
Feb 07, 2024	32.80	32.80	32.80	32.80	32.65	-
Feb 06, 2024	32.78	32.78	32.78	32.78	32.63	200
Feb 05, 2024	33.06	33.06	33.06	33.06	32.91	-
Feb 02, 2024	33.20	33.20	33.20	33.20	33.05	-
Feb 01, 2024	32.85	32.85	32.85	32.85	32.70	-
Jan 31, 2024	32.84	32.84	32.84	32.84	32.69	400
Jan 30, 2024	33.16	33.16	33.16	33.16	33.01	-
Jan 30, 2024	0.05 Dividend
Jan 29, 2024	33.03	33.03	33.03	33.03	32.83	-
Jan 26, 2024	32.95	32.95	32.95	32.95	32.75	-
Jan 25, 2024	32.72	32.72	32.72	32.72	32.52	-
Jan 24, 2024	33.10	33.10	33.10	33.10	32.90	200
Jan 23, 2024	32.92	32.92	32.92	32.92	32.72	-
Jan 22, 2024	32.87	32.87	32.87	32.87	32.67	-
Jan 19, 2024	32.73	32.73	32.73	32.73	32.53	-
Jan 18, 2024	32.63	32.63	32.63	32.63	32.43	-
Jan 17, 2024	32.76	32.76	32.76	32.76	32.56	-
Jan 16, 2024	32.99	32.99	32.99	32.99	32.79	-
Jan 15, 2024	32.99	32.99	32.99	32.99	32.79	-
Jan 12, 2024	32.91	32.91	32.91	32.91	32.71	-
Jan 11, 2024	33.08	33.08	33.08	33.08	32.88	-
Jan 10, 2024	33.10	33.10	33.10	33.10	32.90	-
Jan 09, 2024	33.20	33.20	33.20	33.20	33.00	-
Jan 08, 2024	33.00	33.00	33.00	33.00	32.80	-
Jan 05, 2024	33.03	33.03	33.03	33.03	32.83	-
Jan 04, 2024	33.05	33.05	33.05	33.05	32.85	-
Jan 03, 2024	33.17	33.17	33.17	33.17	32.97	200
Jan 02, 2024	33.13	33.13	33.13	33.13	32.93	-
Dec 29, 2023	33.16	33.16	33.16	33.16	32.96	-
Dec 28, 2023	33.10	33.10	33.10	33.10	32.90	-
Dec 28, 2023	0.055 Dividend
Dec 27, 2023	33.02	33.02	33.02	33.02	32.77	-
Dec 22, 2023	32.84	32.84	32.84	32.84	32.59	-
Dec 21, 2023	32.65	32.65	32.65	32.65	32.40	-
Dec 20, 2023	32.99	32.99	32.99	32.99	32.74	-
Dec 19, 2023	32.80	32.80	32.80	32.80	32.55	-
Dec 18, 2023	32.71	32.71	32.71	32.71	32.46	-
Dec 15, 2023	32.71	32.71	32.71	32.71	32.46	-
Dec 14, 2023	33.03	33.03	33.03	33.03	32.78	-
Dec 13, 2023	32.41	32.41	32.41	32.41	32.16	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7284+0.0023(+0.31%)

CRUDE OIL79.13-2.80(-3.42%)

Bitcoin CAD79,485.83-3,116.70(-3.77%)

First Trust Value Line Dividend ETF Common (FUD.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7284
+0.0023(+0.31%)

CRUDE OIL
79.13
-2.80(-3.42%)

Bitcoin CAD
79,485.83
-3,116.70(-3.77%)