First Trust Value Line Dividend Index Fund (FVD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

41.30

+0.15

(+0.36%)

At close: 04:00PM EDT

41.21

-0.09

(-0.22%)

After hours:

04:08PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	41.31	41.39	41.17	41.30	41.30	976,826
May 03, 2024	41.22	41.32	40.97	41.15	41.15	1,089,000
May 02, 2024	41.01	41.08	40.79	40.98	40.98	1,178,700
May 01, 2024	40.66	41.17	40.62	40.77	40.77	1,366,400
Apr 30, 2024	40.97	40.99	40.78	40.78	40.78	1,045,400
Apr 29, 2024	40.90	41.12	40.90	41.07	41.07	778,000
Apr 26, 2024	40.86	41.01	40.78	40.78	40.78	991,700
Apr 25, 2024	40.94	41.04	40.67	40.91	40.91	933,100
Apr 24, 2024	40.88	41.11	40.74	41.04	41.04	1,090,700
Apr 23, 2024	40.92	41.10	40.85	40.99	40.99	840,200
Apr 22, 2024	40.68	41.02	40.53	40.83	40.83	820,700
Apr 19, 2024	40.20	40.57	40.18	40.53	40.53	1,262,500
Apr 18, 2024	40.14	40.25	40.01	40.13	40.13	1,126,800
Apr 17, 2024	40.11	40.20	39.86	40.00	40.00	1,292,100
Apr 16, 2024	40.18	40.18	39.88	39.94	39.94	1,958,200
Apr 15, 2024	40.71	40.77	40.07	40.15	40.15	1,719,200
Apr 12, 2024	40.69	40.77	40.28	40.37	40.37	1,160,300
Apr 11, 2024	41.11	41.11	40.70	40.84	40.84	1,073,000
Apr 10, 2024	41.13	41.17	40.78	40.95	40.95	1,524,400
Apr 09, 2024	41.57	41.66	41.35	41.60	41.60	1,595,600
Apr 08, 2024	41.38	41.57	41.35	41.45	41.45	985,100
Apr 05, 2024	41.26	41.45	41.13	41.34	41.34	1,262,800
Apr 04, 2024	41.74	41.83	41.21	41.28	41.28	1,433,600
Apr 03, 2024	41.64	41.68	41.46	41.52	41.52	1,200,700
Apr 02, 2024	41.78	41.80	41.58	41.66	41.66	955,100
Apr 01, 2024	42.21	42.21	41.84	41.88	41.88	1,118,900
Mar 28, 2024	42.09	42.29	42.09	42.23	42.23	1,078,300
Mar 27, 2024	41.61	42.03	41.60	42.01	42.01	1,483,200
Mar 26, 2024	41.51	41.53	41.37	41.39	41.39	940,200
Mar 25, 2024	41.51	41.59	41.40	41.41	41.41	1,288,700
Mar 22, 2024	41.76	41.77	41.48	41.49	41.49	630,800
Mar 21, 2024	41.62	41.83	41.56	41.67	41.67	1,323,100
Mar 21, 2024	0.189 Dividend
Mar 20, 2024	41.56	41.80	41.47	41.74	41.55	973,700
Mar 19, 2024	41.35	41.60	41.34	41.57	41.38	1,148,200
Mar 18, 2024	41.46	41.55	41.32	41.33	41.14	836,700
Mar 15, 2024	41.23	41.47	41.23	41.37	41.18	1,162,300
Mar 14, 2024	41.71	41.74	41.17	41.36	41.17	1,175,900
Mar 13, 2024	41.75	41.93	41.64	41.72	41.53	2,065,700
Mar 12, 2024	41.75	41.87	41.57	41.71	41.52	888,000
Mar 11, 2024	41.53	41.76	41.46	41.73	41.54	851,300
Mar 08, 2024	41.59	41.73	41.55	41.57	41.38	923,400
Mar 07, 2024	41.47	41.61	41.47	41.52	41.33	747,800
Mar 06, 2024	41.29	41.44	41.21	41.32	41.13	1,066,000
Mar 05, 2024	41.28	41.46	40.99	41.08	40.89	837,800
Mar 04, 2024	41.02	41.32	41.02	41.27	41.08	1,315,400
Mar 01, 2024	41.04	41.11	40.81	41.07	40.88	945,700
Feb 29, 2024	41.17	41.26	40.97	41.06	40.87	1,129,700
Feb 28, 2024	40.87	41.05	40.84	40.99	40.80	962,200
Feb 27, 2024	40.85	40.96	40.79	40.93	40.74	693,200
Feb 26, 2024	41.06	41.09	40.77	40.81	40.63	725,100
Feb 23, 2024	41.05	41.24	40.99	41.10	40.91	990,600
Feb 22, 2024	40.85	41.04	40.66	40.99	40.80	1,625,600
Feb 21, 2024	40.67	40.87	40.64	40.83	40.65	994,800
Feb 20, 2024	40.53	40.83	40.49	40.62	40.44	1,213,900
Feb 16, 2024	40.60	40.80	40.48	40.57	40.39	1,006,000
Feb 15, 2024	40.34	40.74	40.34	40.68	40.50	1,198,300
Feb 14, 2024	40.12	40.27	39.99	40.23	40.05	1,057,700
Feb 13, 2024	40.35	40.41	39.73	39.97	39.79	1,636,800
Feb 12, 2024	40.43	40.77	40.40	40.67	40.49	1,183,100
Feb 09, 2024	40.37	40.44	40.22	40.42	40.24	1,107,400
Feb 08, 2024	40.32	40.40	40.15	40.37	40.19	1,193,500
Feb 07, 2024	40.37	40.42	40.25	40.27	40.09	1,326,700
Feb 06, 2024	40.03	40.31	39.96	40.23	40.05	1,266,200
Feb 05, 2024	40.28	40.28	39.97	39.97	39.79	1,637,900
Feb 02, 2024	40.58	40.69	40.27	40.48	40.30	1,576,100
Feb 01, 2024	40.29	40.76	40.18	40.75	40.57	882,300
Jan 31, 2024	40.72	40.80	40.23	40.24	40.06	1,529,300
Jan 30, 2024	40.54	40.74	40.42	40.65	40.47	932,800
Jan 29, 2024	40.45	40.65	40.33	40.61	40.43	814,300
Jan 26, 2024	40.50	40.60	40.40	40.44	40.26	898,400
Jan 25, 2024	40.23	40.39	40.15	40.37	40.19	1,562,200
Jan 24, 2024	40.54	40.60	40.00	40.00	39.82	1,294,600
Jan 23, 2024	40.35	40.49	40.27	40.39	40.21	1,723,200
Jan 22, 2024	40.29	40.45	40.21	40.31	40.13	1,013,300
Jan 19, 2024	40.17	40.36	39.91	40.25	40.07	1,056,500
Jan 18, 2024	39.96	40.12	39.80	40.07	39.89	1,057,000
Jan 17, 2024	39.90	40.19	39.82	39.94	39.76	1,108,200
Jan 16, 2024	40.29	40.33	40.04	40.12	39.94	1,070,300
Jan 12, 2024	40.45	40.62	40.34	40.44	40.26	706,200
Jan 11, 2024	40.50	40.52	40.06	40.29	40.11	1,149,400
Jan 10, 2024	40.53	40.62	40.45	40.53	40.35	951,900
Jan 09, 2024	40.50	40.54	40.38	40.50	40.32	845,100
Jan 08, 2024	40.36	40.67	40.33	40.64	40.46	2,087,400
Jan 05, 2024	40.37	40.64	40.25	40.38	40.20	862,100
Jan 04, 2024	40.46	40.68	40.42	40.42	40.24	887,000
Jan 03, 2024	40.66	40.69	40.42	40.44	40.26	1,138,100
Jan 02, 2024	40.35	40.82	40.35	40.70	40.52	967,500
Dec 29, 2023	40.58	40.59	40.39	40.56	40.38	911,700
Dec 28, 2023	40.45	40.62	40.45	40.58	40.40	896,200
Dec 27, 2023	40.50	40.56	40.38	40.51	40.33	763,700
Dec 26, 2023	40.29	40.57	40.28	40.45	40.27	833,500
Dec 22, 2023	40.20	40.49	40.19	40.28	40.10	860,100
Dec 22, 2023	0.293 Dividend
Dec 21, 2023	40.24	40.40	40.07	40.36	39.89	940,500
Dec 20, 2023	40.48	40.64	40.04	40.04	39.57	966,400
Dec 19, 2023	40.36	40.59	40.36	40.55	40.07	804,100
Dec 18, 2023	40.31	40.39	40.21	40.31	39.84	949,400
Dec 15, 2023	40.47	40.51	40.08	40.17	39.70	1,105,400
Dec 14, 2023	40.80	40.96	40.56	40.58	40.10	1,462,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.87+0.39(+0.50%)

Bitcoin CAD86,366.91-1,100.20(-1.26%)

First Trust Value Line Dividend Index Fund (FVD)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.87
+0.39(+0.50%)

Bitcoin CAD
86,366.91
-1,100.20(-1.26%)