First Trust Value Line® Dividend Index Fund

FVD
🏛️ usa →
45.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 42.90 43.17 42.89 43.04 0.8M
2021-12-30 42.99 43.11 42.89 42.93 0.6M
2021-12-29 42.81 43.03 42.78 42.98 0.9M
2021-12-28 42.60 42.82 42.60 42.81 0.9M
2021-12-27 42.24 42.59 42.16 42.57 0.7M
2021-12-23 42.05 42.25 42.05 42.14 0.7M
2021-12-22 41.96 42.21 41.88 42.18 0.8M
2021-12-21 41.87 42.09 41.80 41.97 0.8M
2021-12-20 41.67 41.72 41.26 41.66 1.2M
2021-12-17 42.43 42.49 41.97 42.02 1.0M
2021-12-16 42.49 42.79 42.42 42.59 1.1M
2021-12-15 41.92 42.37 41.85 42.32 1.0M
2021-12-14 41.87 42.09 41.77 41.84 0.9M
2021-12-13 41.89 42.10 41.72 41.95 0.8M
2021-12-10 41.78 41.92 41.71 41.92 0.8M
2021-12-09 41.65 41.79 41.54 41.60 1.1M
2021-12-08 41.75 41.83 41.56 41.75 1.0M
2021-12-07 41.58 41.84 41.53 41.71 0.8M
2021-12-06 41.13 41.57 41.06 41.41 1.4M
2021-12-03 40.85 40.94 40.52 40.72 1.6M
2021-12-02 40.15 40.93 40.14 40.71 1.4M
2021-12-01 40.54 40.99 39.95 39.95 1.5M
2021-11-30 40.93 40.93 40.10 40.16 1.2M
2021-11-29 41.25 41.36 40.99 41.09 1.1M
2021-11-26 41.31 41.36 40.91 41.04 1.0M
2021-11-24 41.82 41.86 41.68 41.81 0.7M
2021-11-23 41.74 41.95 41.65 41.91 0.9M
2021-11-22 41.58 41.99 41.51 41.73 0.9M
2021-11-19 41.52 41.63 41.49 41.52 1.2M
2021-11-18 41.79 41.79 41.51 41.59 0.7M
2021-11-17 41.85 41.86 41.65 41.79 0.7M
2021-11-16 41.95 42.07 41.88 41.91 1.1M
2021-11-15 41.88 41.95 41.81 41.95 2.7M
2021-11-12 41.78 41.89 41.66 41.82 0.8M
2021-11-11 41.82 41.82 41.61 41.68 0.9M
2021-11-10 41.68 41.86 41.68 41.79 0.9M
2021-11-09 41.62 41.72 41.52 41.68 1.0M
2021-11-08 41.89 41.91 41.52 41.68 0.9M
2021-11-05 41.68 41.97 41.65 41.75 1.2M
2021-11-04 41.71 41.71 41.40 41.57 0.8M
2021-11-03 41.41 41.74 41.41 41.68 1.4M
2021-11-02 41.46 41.61 41.37 41.56 0.8M
2021-11-01 41.29 41.41 41.15 41.39 0.9M
2021-10-29 41.20 41.33 41.06 41.19 0.7M
2021-10-28 41.00 41.25 40.98 41.25 0.9M
2021-10-27 41.36 41.36 40.90 40.90 1.0M
2021-10-26 41.35 41.44 41.26 41.31 1.0M
2021-10-25 41.44 41.49 41.24 41.35 0.6M
2021-10-22 41.31 41.49 41.28 41.41 0.6M
2021-10-21 41.24 41.31 41.13 41.24 0.7M
2021-10-20 41.02 41.40 41.02 41.34 1.0M
2021-10-19 40.82 40.99 40.76 40.99 1.0M
2021-10-18 40.73 40.88 40.54 40.69 1.3M
2021-10-15 40.96 41.07 40.85 40.89 0.8M
2021-10-14 40.36 40.78 40.36 40.78 0.9M
2021-10-13 40.03 40.22 39.72 40.17 2.8M
2021-10-12 39.99 40.14 39.87 39.96 1.5M
2021-10-11 40.17 40.30 39.92 39.94 0.7M
2021-10-08 40.16 40.27 40.08 40.15 0.8M
2021-10-07 40.16 40.44 40.13 40.15 1.0M
2021-10-06 39.55 39.98 39.31 39.98 1.3M
2021-10-05 39.61 39.89 39.46 39.75 0.9M
2021-10-04 39.46 39.73 39.26 39.55 1.2M
2021-10-01 39.34 39.70 39.05 39.46 0.9M
2021-09-30 39.84 39.93 39.19 39.20 0.9M
2021-09-29 39.53 39.89 39.48 39.73 0.7M
2021-09-28 39.81 39.88 39.36 39.47 1.0M
2021-09-27 39.97 40.24 39.90 39.93 0.6M
2021-09-24 39.89 40.10 39.89 39.97 0.6M
2021-09-23 39.85 40.17 39.84 39.95 0.7M
2021-09-22 39.87 40.10 39.77 39.85 0.8M
2021-09-21 39.93 40.06 39.66 39.66 0.7M
2021-09-20 39.77 39.89 39.36 39.77 1.4M
2021-09-17 40.43 40.47 40.14 40.16 0.7M
2021-09-16 40.74 40.78 40.35 40.52 1.0M
2021-09-15 40.58 40.85 40.48 40.73 0.7M
2021-09-14 40.93 40.94 40.46 40.53 0.8M
2021-09-13 40.99 41.07 40.64 40.79 0.7M
2021-09-10 41.17 41.17 40.72 40.75 0.6M
2021-09-09 41.29 41.39 41.03 41.06 0.5M
2021-09-08 41.02 41.34 40.93 41.33 0.7M
2021-09-07 41.48 41.49 41.04 41.04 1.0M
2021-09-03 41.66 41.70 41.49 41.57 0.8M
2021-09-02 41.59 41.72 41.55 41.72 1.1M
2021-09-01 41.44 41.56 41.30 41.51 0.7M
2021-08-31 41.37 41.45 41.29 41.38 0.7M
2021-08-30 41.33 41.45 41.29 41.35 0.5M
2021-08-27 41.14 41.38 41.14 41.34 0.7M
2021-08-26 41.31 41.31 41.06 41.07 0.6M
2021-08-25 41.25 41.39 41.13 41.27 1.0M
2021-08-24 41.34 41.34 41.20 41.21 0.6M
2021-08-23 41.45 41.48 41.31 41.34 0.6M
2021-08-20 41.07 41.39 40.92 41.31 0.6M
2021-08-19 40.90 41.20 40.81 41.06 1.1M
2021-08-18 41.43 41.52 41.08 41.10 0.6M
2021-08-17 41.50 41.56 41.24 41.51 1.0M
2021-08-16 41.42 41.64 41.31 41.64 0.6M
2021-08-13 41.36 41.49 41.32 41.48 0.5M
2021-08-12 41.32 41.33 41.20 41.31 0.5M
2021-08-11 41.11 41.29 41.07 41.26 0.6M
2021-08-10 40.86 41.07 40.78 41.02 0.6M
2021-08-09 40.90 40.90 40.75 40.82 0.7M
2021-08-06 40.84 40.97 40.81 40.89 0.9M
2021-08-05 40.66 40.77 40.59 40.74 0.6M
2021-08-04 40.73 40.76 40.50 40.53 1.0M
2021-08-03 40.62 40.87 40.44 40.84 0.7M
2021-08-02 40.71 40.86 40.51 40.54 0.8M
2021-07-30 40.53 40.76 40.51 40.54 0.9M
2021-07-29 40.55 40.69 40.52 40.63 0.6M
2021-07-28 40.49 40.53 40.21 40.40 0.6M
2021-07-27 40.26 40.52 40.11 40.49 0.6M
2021-07-26 40.30 40.43 40.20 40.36 0.6M
2021-07-23 40.11 40.39 40.06 40.37 0.5M
2021-07-22 40.14 40.14 39.91 39.99 0.5M
2021-07-21 40.19 40.34 40.09 40.15 0.5M
2021-07-20 39.63 40.24 39.63 40.07 1.0M
2021-07-19 39.85 39.92 39.30 39.57 1.1M
2021-07-16 40.39 40.44 40.19 40.23 0.5M
2021-07-15 40.05 40.30 40.00 40.30 0.9M
2021-07-14 40.16 40.25 40.02 40.21 0.6M
2021-07-13 40.27 40.30 40.01 40.08 0.6M
2021-07-12 40.17 40.33 40.05 40.33 0.7M
2021-07-09 39.98 40.23 39.98 40.22 0.6M
2021-07-08 39.77 39.92 39.64 39.77 1.0M
2021-07-07 39.84 40.17 39.79 40.17 0.8M
2021-07-06 40.03 40.03 39.48 39.87 0.7M
2021-07-02 40.06 40.10 39.93 40.07 0.7M
2021-07-01 39.86 40.04 39.80 40.00 0.8M
2021-06-30 39.69 39.81 39.66 39.77 0.7M
2021-06-29 39.92 39.97 39.67 39.73 0.9M
2021-06-28 40.01 40.02 39.76 39.86 0.7M
2021-06-25 39.69 39.97 39.62 39.97 0.5M
2021-06-24 39.61 39.66 39.44 39.64 0.6M
2021-06-23 39.82 39.88 39.61 39.62 0.6M
2021-06-22 39.90 39.98 39.72 39.85 0.7M
2021-06-21 39.44 39.91 39.44 39.88 0.7M
2021-06-18 39.72 39.72 39.23 39.25 0.7M
2021-06-17 40.31 40.41 39.92 40.06 0.7M
2021-06-16 40.67 40.73 40.29 40.38 0.8M
2021-06-15 40.65 40.79 40.56 40.68 0.9M
2021-06-14 40.74 40.74 40.46 40.66 0.7M
2021-06-11 40.73 40.74 40.57 40.72 0.5M
2021-06-10 40.67 40.75 40.59 40.67 0.7M
2021-06-09 40.58 40.65 40.51 40.56 0.7M
2021-06-08 40.65 40.67 40.41 40.58 0.6M
2021-06-07 40.75 40.76 40.57 40.61 0.6M
2021-06-04 40.62 40.72 40.59 40.69 1.0M
2021-06-03 40.34 40.58 40.25 40.55 0.7M
2021-06-02 40.39 40.51 40.27 40.47 0.8M
2021-06-01 40.49 40.54 40.24 40.33 0.7M
2021-05-28 40.30 40.38 40.27 40.34 0.6M
2021-05-27 40.25 40.37 40.19 40.21 0.9M
2021-05-26 40.10 40.20 40.02 40.16 0.7M
2021-05-25 40.39 40.39 40.03 40.08 0.9M
2021-05-24 40.37 40.43 40.25 40.33 0.8M
2021-05-21 40.24 40.46 40.07 40.23 0.8M
2021-05-20 39.91 40.26 39.88 40.14 0.7M
2021-05-19 39.76 39.88 39.42 39.88 0.9M
2021-05-18 40.32 40.32 40.02 40.02 0.9M
2021-05-17 40.34 40.42 40.19 40.31 1.0M
2021-05-14 40.28 40.51 40.27 40.42 1.0M
2021-05-13 39.46 40.28 39.43 40.13 1.1M
2021-05-12 40.02 40.12 39.42 39.42 1.0M
2021-05-11 40.42 40.42 39.96 40.11 1.2M
2021-05-10 40.53 40.94 40.53 40.60 1.1M
2021-05-07 40.21 40.48 40.11 40.44 1.3M
2021-05-06 39.89 40.25 39.88 40.24 1.4M
2021-05-05 39.90 39.90 39.60 39.88 1.0M
2021-05-04 39.64 39.83 39.60 39.83 1.1M
2021-05-03 39.57 39.89 39.57 39.70 1.1M
2021-04-30 39.47 39.48 39.35 39.44 0.6M
2021-04-29 39.31 39.59 39.31 39.59 0.9M
2021-04-28 39.26 39.29 39.11 39.17 1.1M
2021-04-27 39.31 39.31 39.13 39.25 0.7M
2021-04-26 39.47 39.47 39.24 39.29 0.8M
2021-04-23 39.26 39.52 39.17 39.40 0.7M
2021-04-22 39.50 39.50 39.19 39.20 1.0M
2021-04-21 39.19 39.55 39.19 39.51 1.3M
2021-04-20 39.15 39.27 39.09 39.21 1.1M
2021-04-19 39.26 39.31 39.12 39.25 0.9M
2021-04-16 39.15 39.33 39.15 39.25 0.8M
2021-04-15 38.81 39.03 38.78 39.03 0.8M
2021-04-14 38.66 38.79 38.57 38.69 1.0M
2021-04-13 38.61 38.70 38.44 38.61 1.0M
2021-04-12 38.57 38.70 38.57 38.69 0.9M
2021-04-09 38.48 38.57 38.40 38.56 1.6M
2021-04-08 38.41 38.45 38.34 38.39 1.1M
2021-04-07 38.50 38.58 38.32 38.34 1.0M
2021-04-06 38.47 38.56 38.38 38.49 1.1M
2021-04-05 38.32 38.63 38.32 38.50 2.5M
2021-04-01 38.01 38.17 37.80 38.16 2.0M
2021-03-31 38.15 38.18 37.93 37.98 1.2M
2021-03-30 38.24 38.27 38.03 38.11 1.4M
2021-03-29 38.05 38.42 38.05 38.32 1.1M
2021-03-26 37.82 38.23 37.75 38.22 1.2M
2021-03-25 37.29 37.78 37.15 37.68 1.3M
2021-03-24 37.44 37.81 37.40 37.47 1.1M
2021-03-23 37.51 37.66 37.28 37.35 0.8M
2021-03-22 37.56 37.63 37.44 37.57 0.8M
2021-03-19 37.72 37.81 37.42 37.58 1.2M
2021-03-18 37.67 37.97 37.66 37.72 0.9M
2021-03-17 37.76 37.82 37.59 37.74 0.9M
2021-03-16 37.79 37.81 37.62 37.79 0.9M
2021-03-15 37.51 37.80 37.41 37.80 1.6M
2021-03-12 37.10 37.40 37.09 37.40 0.9M
2021-03-11 37.10 37.25 36.97 37.03 1.3M
2021-03-10 36.77 37.18 36.69 37.08 1.5M
2021-03-09 36.79 36.94 36.60 36.64 1.6M
2021-03-08 36.35 36.97 36.32 36.62 1.7M
2021-03-05 35.70 36.38 35.57 36.29 1.6M
2021-03-04 35.74 36.03 35.16 35.46 1.9M
2021-03-03 35.84 35.97 35.65 35.75 1.4M
2021-03-02 35.92 36.03 35.70 35.84 1.4M
2021-03-01 35.54 36.10 35.53 35.89 1.7M
2021-02-26 35.85 35.85 35.27 35.29 1.3M
2021-02-25 36.19 36.28 35.68 35.79 1.6M
2021-02-24 35.97 36.26 35.86 36.19 2.9M
2021-02-23 35.85 36.04 35.70 35.96 1.8M
2021-02-22 35.69 35.83 35.63 35.80 1.5M
2021-02-19 35.96 35.99 35.82 35.83 1.0M
2021-02-18 35.71 35.93 35.70 35.88 2.3M
2021-02-17 35.69 35.90 35.64 35.89 1.1M
2021-02-16 35.98 35.98 35.74 35.82 1.1M
2021-02-12 35.79 35.92 35.73 35.88 1.4M
2021-02-11 35.95 35.97 35.66 35.83 1.1M
2021-02-10 35.93 35.98 35.72 35.86 1.3M
2021-02-09 35.73 35.83 35.61 35.79 1.2M
2021-02-08 35.63 35.74 35.58 35.74 1.5M
2021-02-05 35.55 35.61 35.43 35.56 1.3M
2021-02-04 35.19 35.43 35.11 35.41 1.6M
2021-02-03 35.15 35.19 34.94 35.15 1.0M
2021-02-02 35.07 35.34 35.00 35.19 1.3M
2021-02-01 34.77 34.99 34.59 34.91 1.7M
2021-01-29 34.92 35.04 34.40 34.56 1.5M
2021-01-28 35.14 35.47 35.03 35.04 1.4M
2021-01-27 35.24 35.30 34.84 34.97 2.0M
2021-01-26 35.76 35.77 35.48 35.57 1.2M
2021-01-25 35.38 35.75 35.33 35.65 1.5M
2021-01-22 35.38 35.55 35.25 35.47 1.1M
2021-01-21 35.78 35.78 35.51 35.59 1.2M
2021-01-20 35.72 35.81 35.57 35.77 1.2M
2021-01-19 35.83 35.83 35.63 35.64 1.4M
2021-01-15 35.51 35.72 35.30 35.61 1.9M
2021-01-14 35.70 35.79 35.60 35.66 1.3M
2021-01-13 35.60 35.70 35.47 35.57 1.7M
2021-01-12 35.49 35.63 35.38 35.60 1.0M
2021-01-11 35.36 35.54 35.36 35.48 1.2M
2021-01-08 35.57 35.61 35.24 35.56 1.7M
2021-01-07 35.71 35.71 35.39 35.51 1.8M
2021-01-06 34.89 35.68 34.89 35.54 1.7M
2021-01-05 34.62 34.85 34.45 34.76 1.1M
2021-01-04 35.18 35.18 34.40 34.62 1.6M