Free Trial
→ Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction (From Paradigm Press) (Ad) Free FVD Stock Alerts

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

First Trust Value Line Dividend Index Fund logo
$44.56
-0.02 (-0.04%)
(As of 11/4/2024 ET)
Compare

First Trust Value Line Dividend Index Fund Stock Price Performance

5 Day
Performance
-0.80%
1 Month
Performance
-1.19%
3 Month
Performance
+3.34%
6 Month
Performance
+8.29%
Year-To-Date
Performance
+9.86%
1 Year
Performance
+17.17%
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

Ad Porter & Company
Rigged election?
Porter Stansberry’s viral Breaking Point 2024 broadcast has now been by tens of thousands of Americans who finally understand the grim reality of our next election. With November 5 just around the corner, it’s imperative for your financial future that you read Porter’s message below now and then watch Breaking Point before it’s too late.
Watch this video, it is being taken down Monday night

FVD Stock Chart for Monday, November, 4, 2024

FVD Chart by TradingView

First Trust Value Line Dividend Index Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$44.58$44.56
-0.04%		$44.77$44.42543,745 shs$10.45 billion
11/01/2024$44.63$44.58
-0.11%		$44.97$44.55493,824 shs$10.45 billion
10/31/2024$44.92$44.63
-0.65%		$45.01$44.63371,813 shs$10.46 billion
10/30/2024$44.97$44.92
-0.11%		$45.13$44.85333,385 shs$10.53 billion
10/29/2024$45.24$44.97
-0.60%		$45.14$44.91525,355 shs$10.54 billion
10/28/2024$44.99$45.24
+0.56%		$45.39$45.21316,299 shs$10.61 billion
10/25/2024$45.30$44.99
-0.68%		$45.49$44.98432,233 shs$10.55 billion
10/24/2024$45.39$45.30
-0.20%		$45.46$45.18382,818 shs$10.62 billion
10/23/2024$45.35$45.39
+0.09%		$45.45$45.19573,109 shs$10.64 billion
10/22/2024$45.49$45.35
-0.31%		$45.42$45.15334,084 shs$10.63 billion
10/21/2024$45.91$45.49
-0.91%		$45.92$45.41324,404 shs$10.66 billion
10/18/2024$45.85$45.91
+0.13%		$45.97$45.74325,321 shs$10.76 billion
10/17/2024$45.87$45.85
-0.04%		$45.93$45.75326,360 shs$10.75 billion
10/16/2024$45.50$45.87
+0.81%		$45.91$45.55456,997 shs$10.75 billion
10/15/2024$45.46$45.50
+0.09%		$45.85$45.45460,746 shs$10.67 billion
10/14/2024$45.20$45.46
+0.58%		$45.50$45.12337,028 shs$10.66 billion
10/11/2024$44.77$45.18
+0.92%		$45.21$44.91535,039 shs$10.59 billion
10/10/2024$45.04$44.77
-0.60%		$45.00$44.71321,489 shs$10.50 billion
10/09/2024$44.80$45.04
+0.54%		$45.16$44.74423,004 shs$10.56 billion
10/08/2024$44.73$44.80
+0.16%		$44.87$44.64355,458 shs$10.50 billion
10/07/2024$45.07$44.73
-0.75%		$45.02$44.61477,757 shs$10.49 billion
10/04/2024$44.93$45.10
+0.37%		$45.11$44.83406,320 shs$10.57 billion
10/03/2024$45.30$44.93
-0.82%		$45.17$44.87438,967 shs$10.53 billion
10/02/2024$45.46$45.30
-0.35%		$45.43$45.16580,768 shs$10.62 billion
10/01/2024$45.49$45.46
-0.07%		$45.53$45.25614,968 shs$10.66 billion
09/30/2024$45.45$45.49
+0.09%		$45.53$45.16703,844 shs$10.66 billion
09/27/2024$45.24$45.45
+0.46%		$45.72$45.391.56 million shs$10.66 billion
09/26/2024$45.18$45.24
+0.13%		$45.36$45.14439,827 shs$10.61 billion
09/25/2024$45.46$45.18
-0.62%		$45.58$45.16530,757 shs$10.59 billion
09/24/2024$45.41$45.46
+0.11%		$45.57$45.32502,082 shs$10.66 billion
09/23/2024$45.14$45.41
+0.60%		$45.41$45.17369,373 shs$10.65 billion
09/20/2024$45.25$45.14
-0.24%		$45.22$45.04441,963 shs$10.58 billion
09/19/2024$45.02$45.25
+0.51%		$45.39$45.10732,533 shs$10.61 billion
09/18/2024$45.15$45.02
-0.29%		$45.53$44.98699,310 shs$10.55 billion
09/17/2024$45.26$45.15
-0.24%		$45.46$45.10391,635 shs$10.58 billion
09/16/2024$44.95$45.26
+0.69%		$45.35$45.09696,745 shs$10.61 billion
09/13/2024$44.54$44.95
+0.92%		$44.98$44.62488,089 shs$10.54 billion
09/12/2024$44.30$44.54
+0.54%		$44.58$44.15493,443 shs$10.44 billion
09/11/2024$44.51$44.30
-0.47%		$44.41$43.71487,879 shs$10.39 billion
09/10/2024$44.48$44.51
+0.07%		$44.59$44.36665,389 shs$10.43 billion
The Crypto That’s Making Wall Street Sweat (Ad)

The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech giants are quietly integrating it. Venture capitalists are scrambling to invest.

Click here to discover our #1 crypto for the market right now – poised for massive growth
09/09/2024$44.10$44.48
+0.86%		$44.64$44.20825,936 shs$10.43 billion
09/06/2024$44.42$44.10
-0.72%		$44.66$44.08529,493 shs$10.34 billion
09/05/2024$44.67$44.42
-0.56%		$44.82$44.29775,399 shs$10.41 billion
09/04/2024$44.60$44.67
+0.17%		$44.82$44.48669,609 shs$10.47 billion
09/03/2024$44.80$44.60
-0.46%		$44.80$44.47498,896 shs$10.45 billion
09/02/2024$44.80$44.80$44.85$44.40439,700 shs$10.50 billion
08/30/2024$44.48$44.80
+0.72%		$44.85$44.40439,799 shs$10.50 billion
08/29/2024$44.36$44.48
+0.27%		$44.71$44.23724,876 shs$10.43 billion
08/28/2024$44.37$44.36
-0.02%		$44.63$44.22666,468 shs$10.40 billion
08/27/2024$44.38$44.37
-0.02%		$44.43$44.27506,516 shs$10.40 billion
08/26/2024$44.32$44.38
+0.14%		$44.65$44.36660,867 shs$10.40 billion
08/23/2024$43.88$44.32
+1.00%		$44.37$44.01884,075 shs$10.39 billion
08/22/2024$43.96$43.88
-0.18%		$44.07$43.76697,667 shs$10.29 billion
08/21/2024$43.70$43.96
+0.59%		$44.03$43.78439,915 shs$10.31 billion
08/20/2024$43.77$43.70
-0.16%		$43.80$43.65612,248 shs$10.25 billion
08/19/2024$43.59$43.77
+0.41%		$43.80$43.56710,258 shs$10.26 billion
08/16/2024$43.42$43.59
+0.39%		$43.61$43.36666,052 shs$10.22 billion
08/15/2024$43.14$43.42
+0.65%		$43.51$43.26557,009 shs$10.18 billion
08/14/2024$42.95$43.14
+0.44%		$43.23$42.94602,741 shs$10.11 billion
08/13/2024$42.52$42.95
+1.01%		$43.01$42.60557,108 shs$10.07 billion
08/12/2024$42.81$42.52
-0.68%		$42.82$42.47593,095 shs$9.97 billion
08/09/2024$42.75$42.81
+0.14%		$42.87$42.43808,697 shs$10.04 billion
08/08/2024$42.29$42.75
+1.09%		$42.78$42.32812,183 shs$10.02 billion
08/07/2024$42.39$42.29
-0.24%		$42.91$42.28741,650 shs$9.91 billion
08/06/2024$42.09$42.39
+0.71%		$42.79$42.08968,407 shs$9.94 billion
08/05/2024$43.12$42.09
-2.39%		$42.64$42.011.98 million shs$9.87 billion

Related Companies

This page (NYSEARCA:FVD) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
A Totally New ‘Income Coin’
Buckle up… Because this might shatter everything you thought you knew about "income trading." In fact, i...
Crypto 101 Media | Sponsored