5 DAY PERFORMANCE
+0.04%
1 MONTH PERFORMANCE
-3.83%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
+4.95%
YEAR-TO-DATE PERFORMANCE
+5.82%
1 YEAR PERFORMANCE
+6.32%
First Trust Value Line Dividend Index Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.46 | $48.54 (0.17%) | $48.57 | $48.40 | 226.04 K | |
| 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 |
| 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 |
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.
