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
2023-12-29 40.58 40.59 40.39 40.56 0.9M
2023-12-28 40.45 40.62 40.45 40.58 0.9M
2023-12-27 40.50 40.56 40.38 40.51 0.8M
2023-12-26 40.29 40.57 40.28 40.45 0.8M
2023-12-22 40.20 40.49 40.19 40.28 0.9M
2023-12-21 40.24 40.40 40.07 40.36 0.9M
2023-12-20 40.48 40.64 40.04 40.04 1.0M
2023-12-19 40.36 40.59 40.36 40.55 0.8M
2023-12-18 40.31 40.39 40.21 40.31 0.9M
2023-12-15 40.47 40.51 40.08 40.17 1.1M
2023-12-14 40.80 40.96 40.56 40.58 1.5M
2023-12-13 39.81 40.63 39.69 40.63 1.5M
2023-12-12 39.81 39.86 39.61 39.82 1.0M
2023-12-11 39.57 39.81 39.57 39.78 0.8M
2023-12-08 39.60 39.71 39.45 39.55 0.9M
2023-12-07 39.57 39.69 39.46 39.64 1.3M
2023-12-06 39.46 39.68 39.46 39.56 1.3M
2023-12-05 39.55 39.58 39.31 39.36 0.7M
2023-12-04 39.29 39.67 39.29 39.63 1.7M
2023-12-01 38.98 39.50 38.94 39.50 1.1M
2023-11-30 38.69 38.99 38.56 38.97 0.8M
2023-11-29 38.78 38.89 38.57 38.62 1.0M
2023-11-28 38.72 38.87 38.61 38.67 1.3M
2023-11-27 38.78 38.80 38.63 38.73 1.3M
2023-11-24 38.73 38.88 38.73 38.85 0.3M
2023-11-22 38.61 38.74 38.55 38.70 0.8M
2023-11-21 38.52 38.59 38.41 38.51 0.9M
2023-11-20 38.44 38.64 38.29 38.54 1.8M
2023-11-17 38.60 38.66 38.48 38.58 0.8M
2023-11-16 38.48 38.61 38.42 38.48 0.8M
2023-11-15 38.42 38.70 38.41 38.47 1.0M
2023-11-14 37.95 38.47 37.95 38.40 1.0M
2023-11-13 37.47 37.60 37.38 37.46 0.9M
2023-11-10 37.39 37.58 37.23 37.54 0.9M
2023-11-09 37.64 37.69 37.33 37.34 1.0M
2023-11-08 37.72 37.73 37.39 37.55 1.1M
2023-11-07 37.85 37.85 37.68 37.70 0.8M
2023-11-06 38.05 38.05 37.88 37.91 0.8M
2023-11-03 37.98 38.24 37.98 38.03 1.3M
2023-11-02 37.19 37.72 37.19 37.69 1.5M
2023-11-01 36.75 37.10 36.64 37.01 2.1M
2023-10-31 36.49 36.73 36.41 36.68 1.5M
2023-10-30 36.27 36.50 36.18 36.42 1.3M
2023-10-27 36.60 36.60 36.01 36.09 1.3M
2023-10-26 36.57 36.87 36.57 36.62 1.6M
2023-10-25 36.50 36.74 36.37 36.58 1.2M
2023-10-24 36.57 36.72 36.50 36.63 1.4M
2023-10-23 36.50 36.74 36.35 36.37 1.1M
2023-10-20 36.90 37.06 36.62 36.62 1.1M
2023-10-19 37.26 37.42 36.87 36.91 1.3M
2023-10-18 37.59 37.65 37.24 37.28 1.3M
2023-10-17 37.48 37.92 37.46 37.72 1.3M
2023-10-16 37.41 37.70 37.31 37.65 1.0M
2023-10-13 37.23 37.40 37.07 37.22 1.1M
2023-10-12 37.60 37.60 36.92 37.11 1.3M
2023-10-11 37.57 37.65 37.40 37.61 1.7M
2023-10-10 37.42 37.68 37.40 37.51 1.2M
2023-10-09 36.91 37.34 36.91 37.32 1.2M
2023-10-06 36.60 37.14 36.32 36.99 1.9M
2023-10-05 36.82 36.92 36.62 36.76 1.0M
2023-10-04 36.68 36.90 36.41 36.85 2.0M
2023-10-03 36.64 36.75 36.42 36.63 2.0M
2023-10-02 37.29 37.29 36.61 36.81 2.0M
2023-09-29 37.75 37.75 37.27 37.39 1.1M
2023-09-28 37.50 37.64 37.40 37.47 1.4M
2023-09-27 37.69 37.76 37.28 37.46 1.2M
2023-09-26 38.02 38.04 37.60 37.61 1.3M
2023-09-25 38.07 38.19 38.01 38.16 0.7M
2023-09-22 38.25 38.39 38.16 38.17 1.2M
2023-09-21 38.84 38.84 38.45 38.45 1.7M
2023-09-20 39.08 39.27 38.91 38.92 1.6M
2023-09-19 39.05 39.15 38.88 38.96 1.0M
2023-09-18 39.09 39.21 38.95 39.06 0.8M
2023-09-15 39.24 39.35 39.06 39.08 0.8M
2023-09-14 38.99 39.30 38.99 39.27 0.8M
2023-09-13 38.75 38.86 38.72 38.80 1.0M
2023-09-12 38.73 38.84 38.65 38.73 1.0M
2023-09-11 38.69 38.83 38.65 38.75 0.7M
2023-09-08 38.60 38.70 38.52 38.64 0.9M
2023-09-07 38.59 38.71 38.44 38.58 0.8M
2023-09-06 38.60 38.66 38.37 38.50 0.9M
2023-09-05 39.15 39.15 38.62 38.62 0.9M
2023-09-01 39.36 39.41 39.06 39.15 1.0M
2023-08-31 39.46 39.52 39.15 39.15 0.9M
2023-08-30 39.39 39.60 39.37 39.42 0.8M
2023-08-29 39.14 39.41 39.12 39.41 0.8M
2023-08-28 39.14 39.33 39.06 39.14 0.9M
2023-08-25 38.90 39.14 38.78 38.99 0.9M
2023-08-24 38.92 39.26 38.75 38.75 1.0M
2023-08-23 38.91 39.01 38.85 39.01 1.2M
2023-08-22 38.96 39.03 38.79 38.84 0.8M
2023-08-21 39.04 39.07 38.71 38.89 0.8M
2023-08-18 38.88 39.14 38.88 39.03 1.7M
2023-08-17 39.29 39.36 38.95 38.97 1.7M
2023-08-16 39.30 39.47 39.18 39.18 1.6M
2023-08-15 39.74 39.74 39.31 39.31 1.4M
2023-08-14 39.97 39.99 39.79 39.86 1.0M
2023-08-11 39.98 40.11 39.90 40.07 0.9M
2023-08-10 40.24 40.41 39.92 40.03 1.0M
2023-08-09 40.03 40.24 39.97 40.09 1.0M
2023-08-08 40.12 40.12 39.75 39.99 0.9M
2023-08-07 40.20 40.37 40.19 40.33 0.7M
2023-08-04 40.45 40.53 40.04 40.07 1.1M
2023-08-03 40.53 40.66 40.29 40.34 1.0M
2023-08-02 40.55 40.82 40.55 40.61 0.8M
2023-08-01 40.83 40.99 40.68 40.72 1.1M
2023-07-31 40.92 41.02 40.73 40.84 0.8M
2023-07-28 40.99 41.03 40.73 40.85 1.3M
2023-07-27 41.21 41.23 40.67 40.75 1.1M
2023-07-26 40.96 41.25 40.96 41.11 0.9M
2023-07-25 40.96 41.15 40.91 41.06 0.8M
2023-07-24 41.01 41.14 40.94 41.04 0.9M
2023-07-21 40.92 41.10 40.80 40.98 0.9M
2023-07-20 40.61 40.92 40.51 40.87 1.2M
2023-07-19 40.45 40.72 40.42 40.64 1.0M
2023-07-18 40.25 40.55 40.16 40.35 1.5M
2023-07-17 40.24 40.37 40.10 40.21 0.8M
2023-07-14 40.45 40.45 40.18 40.33 0.9M
2023-07-13 40.31 40.48 40.29 40.44 0.9M
2023-07-12 40.33 40.40 40.20 40.29 1.5M
2023-07-11 39.79 40.07 39.79 40.04 0.8M
2023-07-10 39.65 39.93 39.60 39.72 1.3M
2023-07-07 39.67 39.92 39.58 39.62 1.0M
2023-07-06 39.82 39.83 39.54 39.75 1.4M
2023-07-05 39.98 40.21 39.92 40.06 0.9M
2023-07-03 39.97 40.22 39.89 40.22 0.7M
2023-06-30 39.94 40.16 39.87 40.09 0.9M
2023-06-29 39.44 39.78 39.33 39.71 1.7M
2023-06-28 39.71 39.71 39.35 39.50 1.0M
2023-06-27 39.58 39.80 39.50 39.73 1.4M
2023-06-26 39.57 39.86 39.47 39.78 0.5M
2023-06-23 39.84 39.97 39.53 39.53 0.7M
2023-06-22 40.13 40.22 39.87 39.96 0.8M
2023-06-21 40.01 40.26 39.77 40.11 0.8M
2023-06-20 40.38 40.40 40.10 40.10 0.7M
2023-06-16 40.53 40.70 40.47 40.54 1.0M
2023-06-15 40.03 40.49 40.02 40.44 1.2M
2023-06-14 40.17 40.33 39.88 39.98 1.5M
2023-06-13 39.86 40.14 39.82 40.08 1.1M
2023-06-12 39.84 39.89 39.69 39.84 0.7M
2023-06-09 39.86 39.95 39.72 39.81 1.7M
2023-06-08 39.86 39.96 39.70 39.93 0.5M
2023-06-07 39.47 39.93 39.34 39.89 1.2M
2023-06-06 39.40 39.54 39.31 39.47 1.0M
2023-06-05 39.63 39.72 39.32 39.38 2.8M
2023-06-02 38.96 39.63 38.93 39.63 1.0M
2023-06-01 38.83 38.85 38.53 38.78 1.6M
2023-05-31 38.76 38.82 38.51 38.66 1.0M
2023-05-30 38.94 39.04 38.74 38.80 1.2M
2023-05-26 38.92 39.07 38.77 39.00 1.1M
2023-05-25 39.05 39.05 38.66 38.83 1.4M
2023-05-24 39.50 39.50 39.11 39.15 0.9M
2023-05-23 39.75 39.87 39.53 39.56 0.8M
2023-05-22 39.96 40.10 39.68 39.81 1.2M
2023-05-19 40.04 40.17 39.83 39.90 0.8M
2023-05-18 39.79 40.00 39.63 39.98 1.0M
2023-05-17 39.82 39.93 39.59 39.86 0.9M
2023-05-16 40.10 40.10 39.67 39.70 0.9M
2023-05-15 40.30 40.32 40.03 40.18 0.6M
2023-05-12 40.30 40.39 40.02 40.22 0.6M
2023-05-11 40.31 40.31 40.02 40.20 0.7M
2023-05-10 40.48 40.61 40.07 40.41 0.9M
2023-05-09 40.35 40.40 40.20 40.32 0.6M
2023-05-08 40.60 40.65 40.34 40.44 0.6M
2023-05-05 40.30 40.67 40.28 40.58 0.8M
2023-05-04 40.17 40.26 39.91 40.11 1.2M
2023-05-03 40.40 40.70 40.20 40.23 0.8M
2023-05-02 40.60 40.60 39.98 40.30 1.1M
2023-05-01 40.58 40.94 40.58 40.72 0.9M
2023-04-28 40.39 40.67 40.34 40.59 0.8M
2023-04-27 39.94 40.46 39.94 40.45 1.2M
2023-04-26 40.22 40.27 39.85 39.87 1.5M
2023-04-25 40.59 40.68 40.40 40.41 1.2M
2023-04-24 40.64 40.75 40.58 40.69 0.7M
2023-04-21 40.65 40.75 40.45 40.63 0.8M
2023-04-20 40.60 40.66 40.46 40.60 1.5M
2023-04-19 40.54 40.68 40.48 40.65 0.8M
2023-04-18 40.64 40.70 40.42 40.55 0.9M
2023-04-17 40.41 40.61 40.31 40.59 0.7M
2023-04-14 40.56 40.66 40.18 40.34 0.7M
2023-04-13 40.43 40.67 40.22 40.60 0.8M
2023-04-12 40.65 40.75 40.38 40.43 0.7M
2023-04-11 40.44 40.66 40.41 40.51 0.9M
2023-04-10 40.18 40.38 40.05 40.36 0.8M
2023-04-06 40.26 40.35 40.17 40.29 0.8M
2023-04-05 39.97 40.26 39.97 40.21 1.0M
2023-04-04 40.27 40.27 39.86 40.00 1.6M
2023-04-03 40.10 40.32 40.05 40.21 0.9M
2023-03-31 39.88 40.17 39.88 40.16 1.0M
2023-03-30 39.78 39.83 39.58 39.71 0.8M
2023-03-29 39.35 39.58 39.35 39.57 1.4M
2023-03-28 38.95 39.25 38.95 39.16 0.9M
2023-03-27 39.04 39.21 38.94 39.02 0.9M
2023-03-24 38.15 38.79 38.06 38.78 1.1M
2023-03-23 38.70 38.95 38.28 38.43 1.2M
2023-03-22 39.22 39.35 38.56 38.57 1.2M
2023-03-21 39.50 39.52 38.95 39.22 1.0M
2023-03-20 38.81 39.30 38.81 39.19 1.4M
2023-03-17 39.14 39.14 38.52 38.68 1.1M
2023-03-16 38.68 39.25 38.58 39.19 1.5M
2023-03-15 38.57 38.87 38.38 38.82 1.6M
2023-03-14 39.03 39.21 38.64 39.06 1.0M
2023-03-13 38.26 39.03 38.20 38.51 2.7M
2023-03-10 39.03 39.11 38.36 38.55 1.5M
2023-03-09 39.59 39.70 38.93 39.01 1.2M
2023-03-08 39.52 39.61 39.34 39.56 1.5M
2023-03-07 40.05 40.07 39.40 39.47 1.2M
2023-03-06 40.13 40.30 39.94 40.02 0.8M
2023-03-03 39.94 40.17 39.69 40.14 0.8M
2023-03-02 39.42 39.87 39.33 39.83 0.9M
2023-03-01 39.62 39.66 39.30 39.49 1.3M
2023-02-28 39.97 40.02 39.69 39.71 0.8M
2023-02-27 40.23 40.41 39.90 40.00 0.7M
2023-02-24 39.88 40.04 39.71 39.99 0.8M
2023-02-23 40.39 40.44 39.95 40.19 0.8M
2023-02-22 40.39 40.48 40.12 40.25 1.1M
2023-02-21 40.66 40.71 40.25 40.29 0.8M
2023-02-17 40.52 41.00 40.51 40.92 0.8M
2023-02-16 40.49 40.82 40.30 40.57 1.2M
2023-02-15 40.52 40.79 40.39 40.79 1.1M
2023-02-14 40.83 40.98 40.44 40.62 1.2M
2023-02-13 40.61 40.91 40.56 40.90 1.0M
2023-02-10 40.23 40.61 40.17 40.60 1.3M
2023-02-09 40.81 40.85 40.13 40.22 0.7M
2023-02-08 40.79 40.85 40.54 40.61 0.8M
2023-02-07 40.82 41.09 40.49 41.02 1.0M
2023-02-06 40.88 40.98 40.78 40.94 0.9M
2023-02-03 41.19 41.19 40.77 41.05 1.4M
2023-02-02 41.23 41.45 40.97 41.37 1.1M
2023-02-01 40.76 41.42 40.60 41.17 1.5M
2023-01-31 40.44 40.93 40.35 40.91 0.9M
2023-01-30 40.38 40.70 40.35 40.39 0.9M
2023-01-27 40.53 40.66 40.33 40.52 0.7M
2023-01-26 40.51 40.58 40.31 40.56 1.3M
2023-01-25 40.23 40.47 40.06 40.47 1.0M
2023-01-24 40.32 40.59 40.08 40.49 1.0M
2023-01-23 40.26 40.66 40.11 40.44 0.8M
2023-01-20 40.00 40.25 39.68 40.23 1.0M
2023-01-19 40.09 40.16 39.85 39.86 1.0M
2023-01-18 41.02 41.05 40.23 40.25 1.3M
2023-01-17 41.13 41.28 40.94 40.98 1.0M
2023-01-13 40.84 41.20 40.77 41.13 1.4M
2023-01-12 41.16 41.25 40.87 41.07 1.3M
2023-01-11 40.88 41.07 40.83 41.06 0.9M
2023-01-10 40.63 40.78 40.46 40.78 3.3M
2023-01-09 40.89 41.09 40.62 40.66 0.9M
2023-01-06 40.18 40.87 40.12 40.77 1.0M
2023-01-05 40.21 40.22 39.79 39.88 0.7M
2023-01-04 40.26 40.61 40.15 40.39 0.8M
2023-01-03 40.02 40.16 39.65 40.02 1.6M