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
2022-12-30 40.00 40.06 39.59 39.91 1.4M
2022-12-29 39.90 40.27 39.89 40.17 1.5M
2022-12-28 40.28 40.39 39.71 39.72 0.9M
2022-12-27 40.07 40.28 39.94 40.19 0.8M
2022-12-23 39.78 40.08 39.65 40.07 0.8M
2022-12-22 40.15 40.15 39.50 40.07 0.9M
2022-12-21 40.01 40.38 40.01 40.32 0.7M
2022-12-20 39.74 39.94 39.60 39.77 1.3M
2022-12-19 39.95 40.11 39.59 39.80 0.8M
2022-12-16 40.06 40.08 39.66 39.95 1.1M
2022-12-15 40.73 40.78 40.15 40.35 0.9M
2022-12-14 41.26 41.60 40.83 41.08 1.1M
2022-12-13 41.84 41.93 41.00 41.24 1.0M
2022-12-12 40.74 41.12 40.59 41.10 0.9M
2022-12-09 40.82 41.00 40.65 40.67 0.7M
2022-12-08 40.76 41.00 40.67 40.93 0.9M
2022-12-07 40.61 40.91 40.56 40.68 0.9M
2022-12-06 40.87 40.89 40.39 40.65 0.9M
2022-12-05 41.11 41.11 40.75 40.85 0.7M
2022-12-02 40.99 41.47 40.98 41.35 1.4M
2022-12-01 41.61 41.72 41.26 41.39 1.2M
2022-11-30 40.65 41.46 40.36 41.46 1.3M
2022-11-29 40.66 40.70 40.43 40.61 0.9M
2022-11-28 40.99 41.07 40.58 40.63 0.8M
2022-11-25 41.05 41.20 41.05 41.20 0.3M
2022-11-23 40.82 41.03 40.73 40.99 0.9M
2022-11-22 40.58 40.88 40.58 40.83 0.8M
2022-11-21 40.15 40.46 40.15 40.44 0.8M
2022-11-18 40.10 40.28 39.98 40.21 0.8M
2022-11-17 39.55 39.78 39.44 39.77 1.3M
2022-11-16 39.83 40.04 39.81 39.89 1.1M
2022-11-15 39.93 40.08 39.51 39.86 1.4M
2022-11-14 39.73 40.07 39.54 39.54 0.8M
2022-11-11 39.91 39.95 39.54 39.78 1.1M
2022-11-10 39.40 39.97 39.22 39.91 1.1M
2022-11-09 38.65 38.90 38.34 38.39 1.0M
2022-11-08 38.67 39.08 38.47 38.80 1.3M
2022-11-07 38.60 38.65 38.29 38.62 1.8M
2022-11-04 38.27 38.66 37.97 38.51 1.1M
2022-11-03 37.77 38.13 37.55 37.91 0.9M
2022-11-02 38.63 39.15 38.10 38.12 1.2M
2022-11-01 39.05 39.05 38.60 38.72 0.9M
2022-10-31 38.78 38.99 38.68 38.78 1.0M
2022-10-28 38.15 39.01 38.15 38.98 1.0M
2022-10-27 38.07 38.46 38.04 38.12 1.0M
2022-10-26 37.80 38.21 37.68 37.88 1.0M
2022-10-25 37.18 37.77 37.17 37.76 1.1M
2022-10-24 37.07 37.37 36.89 37.21 1.2M
2022-10-21 36.21 36.97 36.07 36.87 1.3M
2022-10-20 36.72 36.86 36.08 36.14 1.2M
2022-10-19 36.95 37.06 36.48 36.74 1.0M
2022-10-18 37.20 37.36 36.87 37.12 1.1M
2022-10-17 36.35 36.79 36.35 36.62 1.0M
2022-10-14 36.65 36.87 35.84 35.90 1.6M
2022-10-13 35.12 36.65 34.97 36.47 2.0M
2022-10-12 35.97 36.04 35.58 35.61 1.6M
2022-10-11 35.79 36.28 35.73 35.94 1.1M
2022-10-10 35.98 36.12 35.72 35.87 1.5M
2022-10-07 36.33 36.33 35.66 35.82 1.1M
2022-10-06 37.13 37.13 36.45 36.54 1.4M
2022-10-05 37.22 37.46 36.87 37.21 1.2M
2022-10-04 37.01 37.59 37.01 37.59 1.3M
2022-10-03 36.11 36.82 36.00 36.65 1.3M
2022-09-30 36.29 36.42 35.74 35.79 1.5M
2022-09-29 36.78 36.78 36.04 36.25 1.8M
2022-09-28 36.50 37.12 36.34 36.91 1.8M
2022-09-27 36.91 37.05 36.15 36.31 1.9M
2022-09-26 37.02 37.14 36.45 36.67 1.4M
2022-09-23 37.40 37.40 36.74 37.17 1.5M
2022-09-22 38.03 38.10 37.77 37.85 1.3M
2022-09-21 38.71 38.97 38.08 38.09 0.8M
2022-09-20 38.84 38.84 38.26 38.51 1.1M
2022-09-19 38.52 39.08 38.48 39.06 1.0M
2022-09-16 38.64 38.76 38.49 38.74 1.0M
2022-09-15 39.27 39.34 38.84 38.91 0.9M
2022-09-14 39.40 39.47 39.08 39.34 0.9M
2022-09-13 40.08 40.14 39.22 39.35 0.7M
2022-09-12 40.46 40.74 40.46 40.61 0.6M
2022-09-09 40.09 40.40 40.04 40.28 0.6M
2022-09-08 39.64 39.95 39.46 39.93 1.0M
2022-09-07 39.11 39.86 39.11 39.81 0.8M
2022-09-06 39.30 39.45 38.99 39.12 1.2M
2022-09-02 39.85 40.01 39.04 39.17 0.9M
2022-09-01 39.27 39.59 39.09 39.59 1.2M
2022-08-31 39.77 39.88 39.40 39.44 0.8M
2022-08-30 40.25 40.25 39.61 39.71 0.7M
2022-08-29 40.05 40.38 39.92 40.16 0.6M
2022-08-26 41.26 41.30 40.27 40.28 0.7M
2022-08-25 40.90 41.28 40.84 41.27 0.7M
2022-08-24 40.79 40.95 40.68 40.85 0.6M
2022-08-23 41.03 41.05 40.76 40.80 0.8M
2022-08-22 41.46 41.46 40.98 41.02 1.0M
2022-08-19 41.97 41.97 41.68 41.78 0.6M
2022-08-18 41.99 42.11 41.87 42.06 0.8M
2022-08-17 41.94 42.17 41.85 42.02 0.9M
2022-08-16 41.93 42.36 41.87 42.23 1.2M
2022-08-15 41.65 42.03 41.59 42.01 1.0M
2022-08-12 41.32 41.84 41.32 41.84 0.7M
2022-08-11 41.33 41.59 41.18 41.21 0.8M
2022-08-10 41.06 41.29 41.05 41.24 0.8M
2022-08-09 40.67 40.74 40.57 40.66 1.0M
2022-08-08 40.72 40.91 40.58 40.64 0.8M
2022-08-05 40.41 40.55 40.24 40.55 0.9M
2022-08-04 40.63 40.74 40.53 40.55 1.0M
2022-08-03 40.46 40.71 40.18 40.64 0.8M
2022-08-02 40.63 40.75 40.32 40.36 1.2M
2022-08-01 40.53 40.70 40.41 40.65 1.0M
2022-07-29 40.40 40.76 40.33 40.68 0.8M
2022-07-28 39.93 40.44 39.74 40.40 1.2M
2022-07-27 39.54 40.00 39.40 39.86 1.3M
2022-07-26 39.36 39.56 39.35 39.49 0.9M
2022-07-25 39.42 39.60 39.32 39.51 1.1M
2022-07-22 39.38 39.51 39.09 39.35 1.3M
2022-07-21 39.00 39.30 38.88 39.30 1.4M
2022-07-20 39.20 39.28 38.91 39.08 0.9M
2022-07-19 38.76 39.26 38.68 39.21 0.9M
2022-07-18 38.87 38.92 38.31 38.37 1.6M
2022-07-15 38.51 38.73 38.34 38.72 1.1M
2022-07-14 37.97 38.24 37.78 38.19 1.3M
2022-07-13 38.29 38.75 38.17 38.49 1.2M
2022-07-12 38.77 39.10 38.52 38.68 1.2M
2022-07-11 38.83 39.00 38.72 38.83 0.8M
2022-07-08 39.13 39.19 38.88 38.95 0.8M
2022-07-07 39.14 39.27 39.05 39.20 1.1M
2022-07-06 38.84 39.19 38.62 38.96 1.4M
2022-07-05 38.88 38.89 38.14 38.76 1.1M
2022-07-01 38.76 39.36 38.63 39.28 1.2M
2022-06-30 38.56 39.02 38.32 38.81 1.4M
2022-06-29 38.89 38.94 38.67 38.82 1.3M
2022-06-28 39.37 39.63 38.82 38.83 1.0M
2022-06-27 39.23 39.39 39.03 39.24 1.4M
2022-06-24 38.33 39.17 38.33 39.13 1.4M
2022-06-23 38.10 38.34 37.94 38.28 1.4M
2022-06-22 37.61 38.26 37.58 38.00 1.4M
2022-06-21 37.65 38.01 37.55 37.86 1.4M
2022-06-17 37.40 37.60 36.97 37.24 2.8M
2022-06-16 37.65 37.65 37.14 37.31 1.9M
2022-06-15 38.14 38.61 37.68 38.18 1.8M
2022-06-14 38.39 38.49 37.59 37.87 2.2M
2022-06-13 38.84 38.89 38.13 38.29 2.5M
2022-06-10 39.60 39.76 39.29 39.45 1.8M
2022-06-09 40.69 40.87 40.05 40.05 1.1M
2022-06-08 41.26 41.26 40.74 40.80 1.0M
2022-06-07 40.88 41.43 40.81 41.42 1.3M
2022-06-06 41.22 41.40 41.04 41.13 1.1M
2022-06-03 41.10 41.19 40.91 40.99 0.8M
2022-06-02 40.91 41.33 40.49 41.29 2.4M
2022-06-01 41.29 41.29 40.53 40.85 1.4M
2022-05-31 41.10 41.38 40.76 41.14 1.2M
2022-05-27 40.82 41.34 40.82 41.32 1.0M
2022-05-26 40.54 40.88 40.54 40.74 1.1M
2022-05-25 40.14 40.46 39.99 40.37 1.7M
2022-05-24 39.87 40.32 39.50 40.22 2.3M
2022-05-23 39.87 40.18 39.73 39.98 1.7M
2022-05-20 39.72 39.80 38.93 39.58 2.2M
2022-05-19 39.40 39.80 39.11 39.48 2.0M
2022-05-18 40.57 40.59 39.57 39.69 1.6M
2022-05-17 40.62 40.85 40.38 40.83 1.5M
2022-05-16 40.19 40.50 39.95 40.27 1.5M
2022-05-13 39.99 40.32 39.86 40.26 1.4M
2022-05-12 39.51 39.81 39.24 39.75 2.7M
2022-05-11 39.80 40.40 39.56 39.59 3.3M
2022-05-10 40.44 40.56 39.55 39.83 2.6M
2022-05-09 40.23 40.51 40.01 40.14 2.6M
2022-05-06 40.51 40.72 40.18 40.61 3.0M
2022-05-05 41.26 41.37 40.37 40.67 2.3M
2022-05-04 40.67 41.62 40.59 41.60 2.6M
2022-05-03 40.54 40.97 40.35 40.63 1.9M
2022-05-02 40.65 40.85 39.79 40.40 2.8M
2022-04-29 41.51 41.56 40.48 40.51 2.2M
2022-04-28 41.34 41.77 41.09 41.65 1.3M
2022-04-27 41.23 41.57 41.04 41.18 2.1M
2022-04-26 41.68 41.90 41.11 41.13 1.5M
2022-04-25 41.75 41.93 41.05 41.82 2.1M
2022-04-22 42.62 42.65 41.85 41.91 1.3M
2022-04-21 43.18 43.32 42.71 42.77 1.4M
2022-04-20 42.73 43.17 42.73 43.02 1.6M
2022-04-19 42.06 42.58 42.05 42.52 1.2M
2022-04-18 42.17 42.38 41.86 41.99 1.4M
2022-04-14 42.45 42.61 42.20 42.22 1.2M
2022-04-13 42.18 42.40 42.07 42.35 1.6M
2022-04-12 42.41 42.61 42.12 42.24 1.5M
2022-04-11 42.64 42.75 42.31 42.36 1.1M
2022-04-08 42.59 42.85 42.48 42.66 1.1M
2022-04-07 42.45 42.66 42.17 42.53 1.1M
2022-04-06 42.18 42.55 42.06 42.52 1.4M
2022-04-05 42.31 42.70 42.19 42.32 1.6M
2022-04-04 42.51 42.51 42.13 42.37 2.0M
2022-04-01 42.41 42.59 42.11 42.59 1.5M
2022-03-31 42.60 42.79 42.25 42.30 1.5M
2022-03-30 42.66 42.76 42.50 42.62 1.2M
2022-03-29 42.49 42.72 42.35 42.72 1.8M
2022-03-28 42.10 42.23 41.89 42.23 1.0M
2022-03-25 41.77 42.12 41.74 42.12 1.4M
2022-03-24 41.65 41.89 41.55 41.89 1.2M
2022-03-23 41.83 41.88 41.51 41.52 1.4M
2022-03-22 41.98 42.03 41.78 41.88 2.5M
2022-03-21 41.73 42.03 41.66 41.80 1.0M
2022-03-18 41.68 41.81 41.36 41.73 1.3M
2022-03-17 41.26 41.78 41.24 41.74 1.0M
2022-03-16 41.22 41.40 40.69 41.40 1.8M
2022-03-15 40.73 41.05 40.65 40.99 1.0M
2022-03-14 40.62 40.89 40.36 40.52 1.2M
2022-03-11 40.78 41.02 40.37 40.37 1.4M
2022-03-10 40.43 40.72 40.27 40.65 1.1M
2022-03-09 40.85 41.03 40.65 40.75 1.4M
2022-03-08 40.85 41.10 40.22 40.22 2.5M
2022-03-07 41.19 41.24 40.72 40.72 2.6M
2022-03-04 40.87 41.37 40.74 41.37 2.3M
2022-03-03 41.12 41.43 40.95 41.25 1.6M
2022-03-02 40.43 41.18 40.43 41.07 1.6M
2022-03-01 40.79 41.01 40.12 40.29 2.9M
2022-02-28 40.60 40.99 40.46 40.84 2.4M
2022-02-25 40.14 41.11 40.14 41.05 1.6M
2022-02-24 39.36 40.03 39.18 39.95 3.1M
2022-02-23 40.69 40.78 39.98 40.01 1.8M
2022-02-22 40.64 40.80 40.31 40.51 2.0M
2022-02-18 40.72 40.98 40.59 40.76 1.5M
2022-02-17 40.95 41.03 40.66 40.82 1.0M
2022-02-16 40.98 41.26 40.84 41.16 1.7M
2022-02-15 41.05 41.29 40.90 41.07 1.2M
2022-02-14 41.02 41.13 40.51 40.78 1.6M
2022-02-11 41.35 41.59 40.93 41.00 1.7M
2022-02-10 41.72 42.00 41.17 41.29 2.0M
2022-02-09 42.01 42.13 41.95 42.06 1.2M
2022-02-08 41.53 41.79 41.47 41.75 1.4M
2022-02-07 41.56 41.73 41.37 41.49 1.7M
2022-02-04 41.60 41.79 41.17 41.46 1.2M
2022-02-03 42.03 42.16 41.79 41.84 1.1M
2022-02-02 41.86 42.25 41.78 42.22 1.4M
2022-02-01 41.88 41.97 41.51 41.85 3.1M
2022-01-31 41.29 41.85 41.20 41.78 1.0M
2022-01-28 40.93 41.49 40.59 41.49 3.6M
2022-01-27 41.22 41.65 40.76 40.96 2.0M
2022-01-26 41.51 41.76 40.67 40.95 2.3M
2022-01-25 41.18 41.64 40.61 41.30 2.7M
2022-01-24 41.21 41.64 40.56 41.53 5.8M
2022-01-21 41.86 42.10 41.46 41.55 1.6M
2022-01-20 42.22 42.56 41.80 41.85 1.6M
2022-01-19 42.49 42.59 42.13 42.13 1.5M
2022-01-18 42.62 42.62 42.22 42.36 1.9M
2022-01-14 42.79 42.95 42.58 42.94 1.8M
2022-01-13 43.01 43.28 42.91 42.99 1.1M
2022-01-12 43.03 43.06 42.83 42.93 1.0M
2022-01-11 42.94 42.98 42.56 42.98 3.2M
2022-01-10 42.99 42.99 42.61 42.91 1.9M
2022-01-07 42.89 43.11 42.80 42.98 1.1M
2022-01-06 42.94 43.08 42.80 42.89 1.1M
2022-01-05 43.17 43.43 42.83 42.83 1.5M
2022-01-04 42.94 43.32 42.94 43.09 1.3M
2022-01-03 43.00 43.06 42.55 42.86 1.3M