QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

First Trust Value Line Dividend Index Fund (FVD) Chart & Stock Price History

$40.81
-0.29 (-0.71%)
(As of 02/26/2024 ET)

First Trust Value Line Dividend Index Fund Stock Price Performance

5 Day
Performance
-0.05%
1 Month
Performance
+0.91%
3 Month
Performance
+5.05%
6 Month
Performance
+4.67%
Year-To-Date
Performance
+0.62%
1 Year
Performance
+2.05%
Receive FVD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Value Line Dividend Index Fund and its competitors with MarketBeat's FREE daily newsletter


FVD Stock Chart for Monday, February, 26, 2024

First Trust Value Line Dividend Index Fund Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/26/2024$41.10$40.81
-0.71%
$41.09$40.77725,070 shs$12.21 billion
02/23/2024$40.98$41.10
+0.29%
$41.24$40.99990,617 shs$12.30 billion
02/22/2024$40.83$40.98
+0.37%
$41.04$40.671.63 million shs$12.26 billion
02/21/2024$40.62$40.83
+0.52%
$40.87$40.64994,844 shs$12.22 billion
02/20/2024$40.57$40.62
+0.12%
$40.83$40.491.21 million shs$12.16 billion
02/19/2024$40.57$40.57$40.80$40.471.01 million shs$12.14 billion
02/16/2024$40.70$40.57
-0.31%
$40.80$40.481.01 million shs$12.14 billion
02/15/2024$40.27$40.70
+1.06%
$40.74$40.341.20 million shs$12.18 billion
02/14/2024$39.97$40.27
+0.75%
$40.27$39.991.06 million shs$12.05 billion
02/13/2024$40.68$39.97
-1.75%
$40.41$39.731.64 million shs$11.96 billion
02/12/2024$40.42$40.68
+0.64%
$40.76$40.401.18 million shs$12.17 billion
02/09/2024$40.37$40.42
+0.12%
$40.44$40.221.11 million shs$12.10 billion
02/08/2024$40.27$40.37
+0.25%
$40.40$40.151.19 million shs$12.08 billion
02/07/2024$40.23$40.27
+0.10%
$40.42$40.251.33 million shs$12.05 billion
02/06/2024$39.97$40.23
+0.65%
$40.31$39.961.27 million shs$12.04 billion
02/05/2024$40.48$39.97
-1.26%
$40.28$39.971.64 million shs$11.96 billion
02/02/2024$40.75$40.48
-0.66%
$40.69$40.261.58 million shs$12.11 billion
02/01/2024$40.27$40.75
+1.19%
$40.76$40.18882,331 shs$12.19 billion
01/31/2024$40.67$40.27
-0.98%
$40.80$40.231.53 million shs$12.05 billion
01/30/2024$40.62$40.67
+0.12%
$40.75$40.43930,979 shs$12.17 billion
01/29/2024$40.44$40.62
+0.45%
$40.64$40.33814,271 shs$12.16 billion
01/26/2024$40.37$40.44
+0.17%
$40.60$40.40898,377 shs$12.10 billion
01/25/2024$40.00$40.37
+0.92%
$40.39$40.151.56 million shs$12.08 billion
01/24/2024$40.39$40.00
-0.97%
$40.60$40.001.29 million shs$11.97 billion
01/23/2024$40.31$40.39
+0.20%
$40.49$40.271.72 million shs$12.09 billion
01/22/2024$40.25$40.31
+0.15%
$40.45$40.211.01 million shs$12.06 billion
01/19/2024$40.08$40.25
+0.42%
$40.36$39.911.06 million shs$12.04 billion
01/18/2024$39.94$40.08
+0.35%
$40.12$39.801.06 million shs$11.99 billion
01/17/2024$40.12$39.94
-0.45%
$40.19$39.811.11 million shs$11.95 billion
01/16/2024$40.44$40.12
-0.79%
$40.33$40.041.07 million shs$12.01 billion
01/15/2024$40.44$40.44$40.62$40.34706,200 shs$12.10 billion
01/12/2024$40.29$40.44
+0.37%
$40.62$40.34706,214 shs$12.10 billion
01/11/2024$40.53$40.29
-0.59%
$40.52$40.061.15 million shs$12.06 billion
01/10/2024$40.50$40.53
+0.07%
$40.62$40.45951,937 shs$12.13 billion
01/09/2024$40.64$40.50
-0.34%
$40.54$40.38845,123 shs$12.12 billion
01/08/2024$40.38$40.64
+0.64%
$40.67$40.332.09 million shs$12.16 billion
01/05/2024$40.43$40.39
-0.10%
$40.64$40.25862,139 shs$12.09 billion
01/04/2024$40.45$40.43
-0.05%
$40.68$40.42886,990 shs$12.10 billion
01/03/2024$40.70$40.45
-0.61%
$40.69$40.421.14 million shs$12.10 billion
01/02/2024$40.56$40.70
+0.35%
$40.82$40.35965,389 shs$12.18 billion
01/01/2024$40.56$40.56$40.59$40.39911,700 shs$12.14 billion
12/29/2023$40.58$40.56
-0.05%
$40.59$40.39911,706 shs$12.14 billion
12/28/2023$40.51$40.58
+0.17%
$40.62$40.45896,240 shs$12.14 billion
12/27/2023$40.45$40.51
+0.15%
$40.56$40.38763,701 shs$12.12 billion
12/26/2023$40.28$40.45
+0.42%
$40.57$40.28833,510 shs$12.10 billion
12/25/2023$40.28$40.28$40.49$40.19860,000 shs$12.05 billion
12/22/2023$40.36$40.28
-0.20%
$40.49$40.19860,064 shs$12.05 billion
12/21/2023$40.04$40.36
+0.80%
$40.40$40.06940,479 shs$12.08 billion
12/20/2023$40.55$40.04
-1.26%
$40.64$40.04966,421 shs$11.98 billion
12/19/2023$40.31$40.55
+0.60%
$40.59$40.36804,097 shs$12.13 billion
12/18/2023$40.17$40.31
+0.35%
$40.39$40.21949,237 shs$12.06 billion
12/15/2023$40.59$40.17
-1.03%
$40.51$40.081.11 million shs$12.02 billion
12/14/2023$40.63$40.59
-0.10%
$40.96$40.561.46 million shs$12.15 billion
12/13/2023$39.80$40.63
+2.09%
$40.63$39.691.50 million shs$12.16 billion
12/12/2023$39.78$39.80
+0.05%
$39.86$39.611.04 million shs$11.91 billion
12/11/2023$39.55$39.78
+0.58%
$39.81$39.57849,466 shs$11.90 billion
12/08/2023$39.64$39.53
-0.28%
$39.71$39.45894,874 shs$11.83 billion
12/07/2023$39.56$39.64
+0.20%
$39.69$39.461.26 million shs$11.86 billion
12/06/2023$39.36$39.56
+0.51%
$39.68$39.461.28 million shs$11.84 billion
12/05/2023$39.63$39.36
-0.68%
$39.58$39.31682,726 shs$11.78 billion
12/04/2023$39.50$39.63
+0.33%
$39.67$39.291.66 million shs$11.86 billion
12/01/2023$38.97$39.50
+1.36%
$39.50$38.941.07 million shs$11.82 billion
11/30/2023$38.62$38.97
+0.91%
$38.99$38.56835,625 shs$11.66 billion
11/29/2023$38.67$38.62
-0.13%
$38.89$38.57989,992 shs$11.56 billion
11/28/2023$38.73$38.67
-0.15%
$38.87$38.611.26 million shs$11.57 billion
11/27/2023$38.85$38.73
-0.31%
$38.80$38.631.28 million shs$11.59 billion

This page (NYSEARCA:FVD) was last updated on 2/26/2024 by MarketBeat.com Staff