5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
+3.20%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+7.38%
First Trust Value Line Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $50.62 | $50.84 (0.43%) | $50.88 | $50.37 | 500.67 K | $8.15 B |
| 08/06/2026 | $50.91 | $50.64 (-0.53%) | $51.04 | $50.47 | 655.80 K | $8.12 B |
| 08/05/2026 | $50.77 | $50.58 (-0.37%) | $50.77 | $50.36 | 614.10 K | $8.11 B |
| 08/04/2026 | $50.14 | $50.62 (0.96%) | $50.65 | $49.88 | 942.70 K | $8.11 B |
| 08/03/2026 | $50.32 | $50.31 (-0.02%) | $50.59 | $50.11 | 435.80 K | $8.07 B |
| 07/31/2026 | $50.06 | $50.14 (0.16%) | $50.26 | $49.85 | 353.70 K | $8.04 B |
| 07/30/2026 | $50.64 | $50.23 (-0.81%) | $50.70 | $49.84 | 441.30 K | $8.05 B |
| 07/29/2026 | $50.99 | $50.85 (-0.27%) | $51.20 | $50.76 | 457.94 K | $8.04 B |
| 07/28/2026 | $50.66 | $51.02 (0.71%) | $51.41 | $50.60 | 347.40 K | $8.07 B |
| 07/27/2026 | $50.03 | $50.16 (0.26%) | $50.44 | $50.03 | 434.92 K | $7.93 B |
| 07/24/2026 | $49.43 | $49.91 (0.97%) | $49.98 | $49.43 | 331.61 K | $8.03 B |
| 07/23/2026 | $49.14 | $49.30 (0.33%) | $49.46 | $49.10 | 816.30 K | $8.04 B |
| 07/22/2026 | $49.25 | $49.25 (0%) | $49.48 | $49.15 | 295.20 K | $8.03 B |
| 07/21/2026 | $49.24 | $49.09 (-0.3%) | $49.27 | $48.98 | 366.80 K | $8.00 B |
| 07/20/2026 | $49.56 | $49.34 (-0.44%) | $49.66 | $49.28 | 392.94 K | $8.04 B |
| 07/17/2026 | $49.93 | $49.60 (-0.66%) | $50.47 | $49.47 | 485.70 K | $8.03 B |
| 07/16/2026 | $48.99 | $49.85 (1.76%) | $49.85 | $48.99 | 411.30 K | $8.03 B |
| 07/15/2026 | $48.88 | $48.84 (-0.08%) | $49.26 | $48.74 | 471.90 K | $7.87 B |
| 07/14/2026 | $49.12 | $48.92 (-0.41%) | $49.32 | $48.90 | 380.50 K | $7.88 B |
| 07/13/2026 | $49.18 | $49.28 (0.2%) | $49.53 | $49.17 | 536.80 K | $8.10 B |
| 07/10/2026 | $48.92 | $48.99 (0.14%) | $49.10 | $48.85 | 333.82 K | $8.08 B |
| 07/09/2026 | $48.77 | $48.74 (-0.06%) | $48.88 | $48.58 | 638.44 K | $8.04 B |
| 07/08/2026 | $49.29 | $48.83 (-0.93%) | $49.29 | $48.80 | 431.23 K | $8.05 B |
| 07/07/2026 | $49.49 | $49.46 (-0.06%) | $49.92 | $49.43 | 417.20 K | $8.14 B |
| 07/06/2026 | $49.29 | $49.07 (-0.45%) | $49.34 | $48.85 | 363.44 K | $8.08 B |
| 07/02/2026 | $48.77 | $49.39 (1.27%) | $49.40 | $48.75 | 468.31 K | $8.11 B |
| 07/01/2026 | $48.20 | $48.48 (0.58%) | $48.74 | $48.20 | 460.40 K | $7.96 B |
| 06/30/2026 | $48.34 | $48.18 (-0.33%) | $48.35 | $48.08 | 1.36 M | $7.91 B |
| 06/29/2026 | $48.54 | $48.43 (-0.23%) | $48.56 | $48.25 | 1.28 M | $7.95 B |
| 06/26/2026 | $48.08 | $48.54 (0.96%) | $48.58 | $48.08 | 401.50 K | $7.95 B |
| 06/25/2026 | $47.92 | $47.97 (0.1%) | $48.47 | $47.91 | 418.00 K | $7.86 B |
| 06/24/2026 | $47.85 | $48.10 (0.52%) | $48.28 | $47.85 | 497.70 K | $7.96 B |
| 06/23/2026 | $47.53 | $47.86 (0.69%) | $47.91 | $47.46 | 894.72 K | $7.92 B |
| 06/22/2026 | $47.35 | $47.34 (-0.02%) | $47.60 | $47.33 | 583.23 K | $7.83 B |
| 06/18/2026 | $47.73 | $47.42 (-0.65%) | $47.75 | $47.31 | 1.06 M | $7.96 B |
| 06/17/2026 | $48.17 | $47.63 (-1.12%) | $48.35 | $47.43 | 962.03 K | $7.99 B |
| 06/16/2026 | $48.33 | $48.36 (0.06%) | $48.57 | $48.23 | 754.30 K | $8.11 B |
| 06/15/2026 | $48.33 | $48.17 (-0.33%) | $48.42 | $48.14 | 363.10 K | $7.92 B |
| 06/12/2026 | $48.05 | $48.32 (0.56%) | $48.39 | $48.02 | 528.80 K | $7.95 B |
| 06/11/2026 | $47.92 | $47.97 (0.1%) | $48.17 | $47.81 | 568.75 K | $7.90 B |
| 06/10/2026 | $47.89 | $47.76 (-0.27%) | $48.13 | $47.75 | 489.30 K | $7.86 B |
| 06/09/2026 | $47.37 | $47.80 (0.91%) | $47.84 | $47.37 | 1.22 M | $7.96 B |
| 06/08/2026 | $47.58 | $47.23 (-0.74%) | $47.70 | $47.22 | 611.60 K | $7.86 B |
| 06/05/2026 | $47.41 | $47.68 (0.57%) | $47.93 | $47.41 | 938.01 K | $7.96 B |
| 06/04/2026 | $47.32 | $47.26 (-0.13%) | $47.55 | $47.12 | 642.02 K | $7.88 B |
| 06/03/2026 | $47.05 | $46.84 (-0.45%) | $47.24 | $46.83 | 456.70 K | $7.81 B |
| 06/02/2026 | $46.91 | $47.12 (0.45%) | $47.20 | $46.82 | 458.41 K | $8.00 B |
| 06/01/2026 | $47.05 | $46.97 (-0.17%) | $47.15 | $46.91 | 663.00 K | $7.97 B |
| 05/29/2026 | $47.46 | $47.26 (-0.42%) | $47.47 | $47.22 | 556.74 K | $8.18 B |
| 05/28/2026 | $47.65 | $47.51 (-0.29%) | $47.74 | $47.45 | 714.01 K | $8.22 B |
| 05/27/2026 | $47.82 | $47.72 (-0.21%) | $48.08 | $47.69 | 438.85 K | $8.26 B |
| 05/26/2026 | $47.95 | $47.78 (-0.35%) | $48.00 | $47.74 | 658.54 K | $8.27 B |
| 05/22/2026 | $47.79 | $47.90 (0.23%) | $47.98 | $47.65 | 508.50 K | $8.29 B |
| 05/21/2026 | $47.32 | $47.67 (0.74%) | $47.68 | $47.04 | 512.70 K | $8.25 B |
| 05/20/2026 | $47.26 | $47.46 (0.42%) | $47.56 | $47.10 | 496.60 K | $8.21 B |
| 05/19/2026 | $47.22 | $47.26 (0.08%) | $47.55 | $47.03 | 440.34 K | $8.18 B |
| 05/18/2026 | $46.70 | $47.33 (1.35%) | $47.35 | $46.70 | 922.50 K | $8.19 B |
| 05/15/2026 | $47.00 | $46.62 (-0.81%) | $47.10 | $46.61 | 514.85 K | $8.07 B |
| 05/14/2026 | $47.02 | $47.04 (0.04%) | $47.20 | $46.96 | 686.83 K | $8.14 B |
| 05/13/2026 | $46.99 | $46.84 (-0.32%) | $47.06 | $46.67 | 1.02 M | $8.11 B |
| 05/12/2026 | $47.03 | $47.13 (0.21%) | $47.28 | $46.73 | 1.66 M | $8.16 B |
| 05/11/2026 | $47.14 | $46.97 (-0.36%) | $47.23 | $46.88 | 1.28 M | $8.13 B |
| 05/08/2026 | $47.36 | $47.05 (-0.65%) | $47.46 | $47.01 | 1.31 M | $8.14 B |
| 05/07/2026 | $47.50 | $47.25 (-0.53%) | $47.50 | $47.20 | 1.40 M | $8.18 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
