5 DAY PERFORMANCE
+2.16%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+11.38%
First Trust Value Line Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.77 | $47.61 (-0.33%) | $47.81 | $47.54 | 1.34 M | $8.16 B |
| 05/05/2026 | $47.40 | $47.49 (0.19%) | $47.67 | $47.20 | 1.31 M | $8.12 B |
| 05/04/2026 | $47.54 | $47.33 (-0.44%) | $47.78 | $47.20 | 2.07 M | $8.10 B |
| 05/01/2026 | $48.14 | $47.73 (-0.85%) | $48.22 | $47.72 | 1.68 M | $8.09 B |
| 04/30/2026 | $47.48 | $48.01 (1.12%) | $48.07 | $47.47 | 1.38 M | $8.14 B |
| 04/29/2026 | $47.63 | $47.46 (-0.36%) | $47.80 | $47.36 | 1.50 M | $8.05 B |
| 04/28/2026 | $47.76 | $47.76 (0%) | $48.07 | $47.62 | 1.11 M | $9.06 B |
| 04/27/2026 | $47.67 | $47.60 (-0.15%) | $47.91 | $47.55 | 1.45 M | $9.03 B |
| 04/24/2026 | $47.89 | $47.62 (-0.56%) | $47.94 | $47.59 | 788.61 K | $9.04 B |
| 04/23/2026 | $47.59 | $47.99 (0.84%) | $48.01 | $47.59 | 991.52 K | $9.11 B |
| 04/22/2026 | $47.94 | $47.51 (-0.9%) | $47.98 | $47.39 | 343.20 K | $9.01 B |
| 04/21/2026 | $48.38 | $47.85 (-1.1%) | $48.41 | $47.79 | 739.90 K | $9.08 B |
| 04/20/2026 | $48.38 | $48.34 (-0.08%) | $48.64 | $48.29 | 362.60 K | $9.17 B |
| 04/17/2026 | $48.09 | $48.42 (0.69%) | $48.58 | $48.04 | 487.20 K | $9.19 B |
| 04/16/2026 | $47.88 | $48.00 (0.25%) | $48.12 | $47.82 | 840.70 K | $9.11 B |
| 04/15/2026 | $48.02 | $47.88 (-0.29%) | $48.03 | $47.77 | 585.10 K | $9.08 B |
| 04/14/2026 | $47.95 | $48.08 (0.27%) | $48.15 | $47.74 | 629.20 K | $9.12 B |
| 04/13/2026 | $47.81 | $47.98 (0.36%) | $48.00 | $47.54 | 426.01 K | $9.10 B |
| 04/10/2026 | $48.36 | $47.93 (-0.89%) | $48.36 | $47.87 | 627.70 K | $9.09 B |
| 04/09/2026 | $47.94 | $48.32 (0.79%) | $48.47 | $47.86 | 701.70 K | $9.17 B |
| 04/08/2026 | $47.86 | $48.13 (0.56%) | $48.14 | $47.75 | 453.80 K | $9.13 B |
| 04/07/2026 | $47.34 | $47.31 (-0.06%) | $47.50 | $47.20 | 536.30 K | $8.98 B |
| 04/06/2026 | $47.22 | $47.43 (0.44%) | $47.44 | $47.11 | 378.05 K | $9.00 B |
| 04/02/2026 | $46.92 | $47.35 (0.92%) | $47.47 | $46.85 | 571.70 K | $8.98 B |
| 04/01/2026 | $47.03 | $47.13 (0.21%) | $47.25 | $46.96 | 548.80 K | $8.94 B |
| 03/31/2026 | $46.96 | $47.03 (0.15%) | $47.19 | $46.51 | 1.07 M | $8.92 B |
| 03/30/2026 | $46.66 | $46.61 (-0.11%) | $46.95 | $46.47 | 839.90 K | $8.84 B |
| 03/27/2026 | $46.61 | $46.36 (-0.54%) | $46.81 | $46.27 | 1.02 M | $8.80 B |
| 03/26/2026 | $46.67 | $46.68 (0.02%) | $47.09 | $46.63 | 799.84 K | $8.86 B |
| 03/25/2026 | $47.19 | $47.05 (-0.3%) | $47.29 | $46.82 | 702.40 K | $8.93 B |
| 03/24/2026 | $46.59 | $46.89 (0.64%) | $47.18 | $46.45 | 1.34 M | $8.90 B |
| 03/23/2026 | $46.98 | $46.83 (-0.32%) | $47.23 | $46.73 | 786.54 K | $8.89 B |
| 03/20/2026 | $47.05 | $46.46 (-1.25%) | $47.12 | $46.31 | 862.80 K | $8.82 B |
| 03/19/2026 | $47.01 | $47.03 (0.04%) | $47.28 | $46.81 | 1.00 M | $8.92 B |
| 03/18/2026 | $47.78 | $47.19 (-1.23%) | $47.78 | $47.19 | 1.66 M | $8.95 B |
| 03/17/2026 | $48.24 | $47.98 (-0.54%) | $48.37 | $47.96 | 1.18 M | $9.10 B |
| 03/16/2026 | $48.07 | $47.99 (-0.17%) | $48.21 | $47.91 | 1.62 M | $9.11 B |
| 03/13/2026 | $47.95 | $47.76 (-0.4%) | $48.13 | $47.70 | 1.14 M | $9.06 B |
| 03/12/2026 | $47.78 | $47.65 (-0.27%) | $48.12 | $47.64 | 1.26 M | $9.04 B |
| 03/11/2026 | $48.30 | $48.04 (-0.54%) | $48.31 | $47.89 | 776.70 K | $9.12 B |
| 03/10/2026 | $48.66 | $48.40 (-0.53%) | $48.89 | $48.31 | 796.20 K | $9.18 B |
| 03/09/2026 | $48.58 | $48.77 (0.39%) | $48.89 | $48.08 | 958.55 K | $9.25 B |
| 03/06/2026 | $48.76 | $48.93 (0.35%) | $48.96 | $48.36 | 711.22 K | $9.28 B |
| 03/05/2026 | $49.36 | $49.15 (-0.43%) | $49.43 | $48.91 | 868.40 K | $9.33 B |
| 03/04/2026 | $49.64 | $49.69 (0.1%) | $49.78 | $49.29 | 821.20 K | $9.43 B |
| 03/03/2026 | $49.36 | $49.65 (0.59%) | $49.81 | $48.89 | 858.22 K | $9.42 B |
| 03/02/2026 | $49.83 | $50.08 (0.5%) | $50.23 | $49.74 | 860.71 K | $9.50 B |
| 02/27/2026 | $49.71 | $50.08 (0.74%) | $50.14 | $49.67 | 478.51 K | $9.50 B |
| 02/26/2026 | $49.67 | $49.83 (0.32%) | $49.93 | $49.62 | 540.05 K | $9.45 B |
| 02/25/2026 | $49.69 | $49.54 (-0.3%) | $49.69 | $49.19 | 1.15 M | $9.40 B |
| 02/24/2026 | $49.40 | $49.66 (0.53%) | $49.72 | $49.40 | 470.80 K | $9.42 B |
| 02/23/2026 | $49.42 | $49.40 (-0.04%) | $49.72 | $49.29 | 457.92 K | $9.37 B |
| 02/20/2026 | $49.35 | $49.48 (0.26%) | $49.50 | $49.20 | 378.11 K | $9.39 B |
| 02/19/2026 | $49.29 | $49.30 (0.02%) | $49.46 | $49.15 | 583.71 K | $9.35 B |
| 02/18/2026 | $49.42 | $49.37 (-0.1%) | $49.49 | $49.24 | 546.50 K | $9.37 B |
| 02/17/2026 | $49.64 | $49.42 (-0.44%) | $49.84 | $49.25 | 498.23 K | $9.38 B |
| 02/13/2026 | $49.20 | $49.62 (0.85%) | $49.74 | $49.20 | 898.65 K | $9.41 B |
| 02/12/2026 | $49.48 | $49.23 (-0.51%) | $49.67 | $49.21 | 812.62 K | $9.34 B |
| 02/11/2026 | $49.30 | $49.42 (0.24%) | $49.48 | $49.19 | 640.43 K | $9.38 B |
| 02/10/2026 | $49.02 | $49.26 (0.49%) | $49.42 | $48.97 | 824.70 K | $9.35 B |
| 02/09/2026 | $48.99 | $48.94 (-0.1%) | $49.06 | $48.76 | 433.70 K | $9.29 B |
| 02/06/2026 | $48.96 | $49.07 (0.22%) | $49.27 | $48.90 | 572.71 K | $9.31 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.
