5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
+2.87%
3 MONTH PERFORMANCE
-3.71%
6 MONTH PERFORMANCE
+2.50%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+8.07%
First Trust Value Line Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $52.40 | $51.42 (-1.87%) | $52.70 | $51.29 | 2.50 M | $8.17 B |
| 11/04/2026 | $51.50 | $52.06 (1.09%) | $52.11 | $51.30 | 489.60 K | $8.27 B |
| 11/03/2026 | $51.16 | $50.95 (-0.41%) | $51.27 | $50.86 | 764.22 K | $8.09 B |
| 11/02/2026 | $50.81 | $51.40 (1.16%) | $51.49 | $50.81 | 515.30 K | $8.16 B |
| 10/30/2026 | $50.96 | $50.71 (-0.49%) | $51.17 | $50.64 | 883.70 K | $8.08 B |
| 10/29/2026 | $50.24 | $50.53 (0.58%) | $50.55 | $50.23 | 527.24 K | $8.05 B |
| 10/28/2026 | $49.85 | $49.84 (-0.02%) | $50.00 | $49.68 | 497.30 K | $7.94 B |
| 10/27/2026 | $50.08 | $50.05 (-0.06%) | $50.12 | $49.88 | 356.94 K | $7.97 B |
| 10/26/2026 | $50.17 | $50.24 (0.14%) | $50.47 | $50.15 | 558.91 K | $8.00 B |
| 10/23/2026 | $50.38 | $50.12 (-0.52%) | $50.55 | $49.98 | 557.12 K | $7.98 B |
| 10/22/2026 | $49.65 | $50.63 (1.97%) | $50.66 | $49.64 | 655.00 K | $8.06 B |
| 10/21/2026 | $49.61 | $49.55 (-0.12%) | $49.64 | $49.45 | 583.70 K | $7.89 B |
| 10/20/2026 | $49.16 | $49.57 (0.83%) | $49.63 | $49.16 | 614.31 K | $7.90 B |
| 10/19/2026 | $49.14 | $48.92 (-0.45%) | $49.22 | $48.90 | 525.20 K | $7.80 B |
| 10/16/2026 | $49.16 | $49.37 (0.43%) | $49.46 | $49.10 | 465.60 K | $7.88 B |
| 10/15/2026 | $48.90 | $48.87 (-0.06%) | $49.15 | $48.82 | 755.80 K | $7.80 B |
| 10/14/2026 | $48.05 | $48.37 (0.67%) | $48.38 | $47.93 | 473.61 K | $7.72 B |
| 10/13/2026 | $48.25 | $48.09 (-0.33%) | $48.29 | $47.76 | 379.50 K | $7.68 B |
| 10/12/2026 | $47.72 | $47.97 (0.52%) | $48.01 | $47.70 | 319.00 K | $7.67 B |
| 10/09/2026 | $47.60 | $47.66 (0.13%) | $47.73 | $47.49 | 557.14 K | $7.64 B |
| 10/08/2026 | $47.05 | $47.60 (1.17%) | $47.67 | $47.01 | 803.52 K | $7.63 B |
| 10/07/2026 | $47.33 | $47.09 (-0.51%) | $47.38 | $47.09 | 538.14 K | $7.55 B |
| 10/06/2026 | $47.23 | $47.40 (0.36%) | $47.53 | $47.22 | 465.54 K | $7.60 B |
| 10/05/2026 | $47.02 | $47.15 (0.28%) | $47.25 | $46.75 | 532.20 K | $7.56 B |
| 10/02/2026 | $47.11 | $47.08 (-0.06%) | $47.28 | $46.98 | 1.16 M | $7.55 B |
| 10/01/2026 | $46.87 | $46.98 (0.23%) | $47.04 | $46.63 | 719.20 K | $7.53 B |
| 09/30/2026 | $47.39 | $46.91 (-1.01%) | $47.45 | $46.90 | 656.90 K | $7.52 B |
| 09/29/2026 | $47.26 | $47.29 (0.06%) | $47.40 | $47.06 | 854.70 K | $7.58 B |
| 09/28/2026 | $47.45 | $47.40 (-0.11%) | $47.58 | $47.23 | 667.74 K | $7.60 B |
| 09/25/2026 | $47.47 | $47.53 (0.13%) | $47.60 | $47.27 | 512.60 K | $7.62 B |
| 09/24/2026 | $47.75 | $47.39 (-0.75%) | $47.87 | $47.37 | 790.20 K | $7.60 B |
| 09/23/2026 | $48.17 | $47.97 (-0.42%) | $48.34 | $47.94 | 889.20 K | $7.69 B |
| 09/22/2026 | $48.52 | $48.27 (-0.52%) | $48.63 | $48.26 | 458.03 K | $7.74 B |
| 09/21/2026 | $48.57 | $48.42 (-0.31%) | $48.60 | $48.40 | 630.85 K | $7.76 B |
| 09/18/2026 | $48.57 | $48.48 (-0.19%) | $48.64 | $48.34 | 401.40 K | $7.77 B |
| 09/17/2026 | $48.96 | $48.79 (-0.35%) | $48.97 | $48.66 | 236.32 K | $7.82 B |
| 09/16/2026 | $49.06 | $48.74 (-0.65%) | $49.14 | $48.50 | 602.21 K | $7.81 B |
| 09/15/2026 | $49.17 | $49.01 (-0.33%) | $49.17 | $48.94 | 348.00 K | $7.86 B |
| 09/14/2026 | $49.32 | $49.25 (-0.14%) | $49.56 | $49.16 | 493.10 K | $7.90 B |
| 09/11/2026 | $49.29 | $49.12 (-0.34%) | $49.41 | $49.00 | 387.09 K | $7.87 B |
| 09/10/2026 | $49.26 | $49.02 (-0.49%) | $49.38 | $48.95 | 395.93 K | $7.86 B |
| 09/09/2026 | $49.62 | $49.25 (-0.75%) | $49.62 | $49.21 | 377.82 K | $7.90 B |
| 09/08/2026 | $49.90 | $49.69 (-0.42%) | $49.97 | $49.69 | 364.91 K | $7.97 B |
| 09/04/2026 | $50.13 | $50.12 (-0.02%) | $50.36 | $50.12 | 689.11 K | $8.03 B |
| 09/03/2026 | $50.38 | $50.47 (0.18%) | $50.52 | $50.17 | 559.32 K | $8.09 B |
| 09/02/2026 | $50.10 | $50.19 (0.18%) | $50.28 | $50.01 | 787.80 K | $8.05 B |
| 09/01/2026 | $50.35 | $50.05 (-0.6%) | $50.50 | $49.96 | 441.00 K | $8.02 B |
| 08/31/2026 | $50.38 | $50.19 (-0.38%) | $50.39 | $50.19 | 453.47 K | $8.05 B |
| 08/28/2026 | $50.72 | $50.50 (-0.43%) | $50.74 | $50.43 | 478.53 K | $8.10 B |
| 08/27/2026 | $50.65 | $50.49 (-0.32%) | $50.69 | $50.41 | 927.10 K | $8.09 B |
| 08/26/2026 | $50.86 | $50.99 (0.26%) | $51.18 | $50.85 | 619.00 K | $8.17 B |
| 08/25/2026 | $51.04 | $50.96 (-0.16%) | $51.04 | $50.76 | 378.13 K | $8.17 B |
| 08/24/2026 | $50.76 | $51.05 (0.57%) | $51.10 | $50.76 | 399.20 K | $8.18 B |
| 08/21/2026 | $50.78 | $50.70 (-0.16%) | $50.93 | $50.68 | 485.20 K | $8.13 B |
| 08/20/2026 | $50.71 | $50.67 (-0.08%) | $51.06 | $50.66 | 349.50 K | $8.12 B |
| 08/19/2026 | $50.83 | $50.83 (0%) | $51.26 | $50.80 | 516.83 K | $8.15 B |
| 08/18/2026 | $50.78 | $50.61 (-0.33%) | $50.93 | $50.60 | 418.83 K | $8.11 B |
| 08/17/2026 | $50.70 | $50.48 (-0.43%) | $50.76 | $50.46 | 225.50 K | $8.09 B |
| 08/14/2026 | $50.83 | $50.92 (0.18%) | $50.95 | $50.75 | 299.00 K | $8.16 B |
| 08/13/2026 | $50.75 | $50.83 (0.16%) | $50.92 | $50.59 | 497.31 K | $8.15 B |
| 08/12/2026 | $50.45 | $50.58 (0.26%) | $50.63 | $50.36 | 499.60 K | $8.11 B |
| 08/11/2026 | $50.45 | $50.59 (0.28%) | $50.74 | $50.45 | 716.32 K | $8.11 B |
| 08/10/2026 | $50.69 | $50.55 (-0.28%) | $50.69 | $50.38 | 663.34 K | $8.10 B |
| 08/07/2026 | $50.62 | $50.84 (0.43%) | $50.88 | $50.37 | 501.02 K | $8.15 B |
| 08/06/2026 | $50.91 | $50.64 (-0.53%) | $51.04 | $50.47 | 655.80 K | $8.12 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.
