5 DAY PERFORMANCE
+2.83%
1 MONTH PERFORMANCE
+1.80%
3 MONTH PERFORMANCE
+4.12%
6 MONTH PERFORMANCE
+5.40%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+9.23%
First Trust Value Line Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $47.35 | $47.34 (-0.02%) | $47.60 | $47.33 | 583.23 K | $7.94 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 |
| 05/06/2026 | $47.70 | $47.57 (-0.27%) | $47.80 | $47.54 | 1.42 M | $8.23 B |
| 05/05/2026 | $47.40 | $47.49 (0.19%) | $47.67 | $47.20 | 1.31 M | $8.22 B |
| 05/04/2026 | $47.54 | $47.33 (-0.44%) | $47.78 | $47.20 | 2.07 M | $8.19 B |
| 05/01/2026 | $48.14 | $47.73 (-0.85%) | $48.22 | $47.72 | 1.68 M | $8.26 B |
| 04/30/2026 | $47.48 | $48.01 (1.12%) | $48.07 | $47.47 | 1.38 M | $8.31 B |
| 04/29/2026 | $47.63 | $47.46 (-0.36%) | $47.80 | $47.36 | 1.50 M | $8.21 B |
| 04/28/2026 | $47.76 | $47.76 (0%) | $48.07 | $47.62 | 1.11 M | $8.27 B |
| 04/27/2026 | $47.67 | $47.60 (-0.15%) | $47.91 | $47.55 | 1.45 M | $8.24 B |
| 04/24/2026 | $47.89 | $47.62 (-0.56%) | $47.94 | $47.59 | 788.61 K | $8.24 B |
| 04/23/2026 | $47.59 | $47.99 (0.84%) | $48.01 | $47.59 | 991.52 K | $8.31 B |
| 04/22/2026 | $47.94 | $47.51 (-0.9%) | $47.98 | $47.39 | 343.20 K | $8.22 B |
| 04/21/2026 | $48.38 | $47.85 (-1.1%) | $48.41 | $47.79 | 739.90 K | $8.28 B |
| 04/20/2026 | $48.38 | $48.34 (-0.08%) | $48.64 | $48.29 | 362.60 K | $8.37 B |
| 04/17/2026 | $48.09 | $48.42 (0.69%) | $48.58 | $48.04 | 487.20 K | $8.38 B |
| 04/16/2026 | $47.88 | $48.00 (0.25%) | $48.12 | $47.82 | 840.70 K | $8.31 B |
| 04/15/2026 | $48.02 | $47.88 (-0.29%) | $48.03 | $47.77 | 585.10 K | $8.29 B |
| 04/14/2026 | $47.95 | $48.08 (0.27%) | $48.15 | $47.74 | 629.20 K | $8.32 B |
| 04/13/2026 | $47.81 | $47.98 (0.36%) | $48.00 | $47.54 | 426.01 K | $8.30 B |
| 04/10/2026 | $48.36 | $47.93 (-0.89%) | $48.36 | $47.87 | 627.70 K | $8.30 B |
| 04/09/2026 | $47.94 | $48.32 (0.79%) | $48.47 | $47.86 | 701.70 K | $8.36 B |
| 04/08/2026 | $47.86 | $48.13 (0.56%) | $48.14 | $47.75 | 453.80 K | $8.33 B |
| 04/07/2026 | $47.34 | $47.31 (-0.06%) | $47.50 | $47.20 | 536.30 K | $8.19 B |
| 04/06/2026 | $47.22 | $47.43 (0.44%) | $47.44 | $47.11 | 378.05 K | $8.21 B |
| 04/02/2026 | $46.92 | $47.35 (0.92%) | $47.47 | $46.85 | 571.70 K | $8.19 B |
| 04/01/2026 | $47.03 | $47.13 (0.21%) | $47.25 | $46.96 | 548.80 K | $8.16 B |
| 03/31/2026 | $46.96 | $47.03 (0.15%) | $47.19 | $46.51 | 1.07 M | $8.14 B |
| 03/30/2026 | $46.66 | $46.61 (-0.11%) | $46.95 | $46.47 | 839.90 K | $8.07 B |
| 03/27/2026 | $46.61 | $46.36 (-0.54%) | $46.81 | $46.27 | 1.02 M | $8.02 B |
| 03/26/2026 | $46.67 | $46.68 (0.02%) | $47.09 | $46.63 | 799.84 K | $8.08 B |
| 03/25/2026 | $47.19 | $47.05 (-0.3%) | $47.29 | $46.82 | 702.40 K | $8.14 B |
| 03/24/2026 | $46.59 | $46.89 (0.64%) | $47.18 | $46.45 | 1.34 M | $8.12 B |
| 03/23/2026 | $46.98 | $46.83 (-0.32%) | $47.23 | $46.73 | 786.54 K | $8.10 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.
