First Trust Value Line® Dividend ETF (FVD)
40.76
-0.28
(-0.68%)
USD |
NYSEARCA |
Apr 25, 11:17
FVD Price: 40.76 for April 25, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | 40.88 | 41.11 | 40.74 | 41.04 | 1.091M |
| Apr 23, 2024 | 40.92 | 41.10 | 40.86 | 40.99 | 840233.0 |
| Apr 22, 2024 | 40.68 | 41.02 | 40.53 | 40.83 | 820745.0 |
| Apr 19, 2024 | 40.20 | 40.57 | 40.18 | 40.53 | 1.263M |
| Apr 18, 2024 | 40.14 | 40.25 | 40.01 | 40.13 | 1.127M |
| Apr 17, 2024 | 40.11 | 40.20 | 39.86 | 40.00 | 1.292M |
| Apr 16, 2024 | 40.18 | 40.18 | 39.88 | 39.94 | 1.958M |
| Apr 15, 2024 | 40.71 | 40.77 | 40.06 | 40.15 | 1.719M |
| Apr 12, 2024 | 40.69 | 40.77 | 40.28 | 40.37 | 1.160M |
| Apr 11, 2024 | 41.11 | 41.11 | 40.70 | 40.84 | 1.073M |
| Apr 10, 2024 | 41.13 | 41.17 | 40.78 | 40.95 | 1.524M |
| Apr 09, 2024 | 41.57 | 41.66 | 41.35 | 41.60 | 1.596M |
| Apr 08, 2024 | 41.38 | 41.57 | 41.35 | 41.45 | 985055.0 |
| Apr 05, 2024 | 41.26 | 41.44 | 41.13 | 41.34 | 1.263M |
| Apr 04, 2024 | 41.74 | 41.83 | 41.21 | 41.28 | 1.434M |
| Apr 03, 2024 | 41.64 | 41.68 | 41.46 | 41.52 | 1.201M |
| Apr 02, 2024 | 41.78 | 41.80 | 41.58 | 41.66 | 955093.0 |
| Apr 01, 2024 | 42.21 | 42.21 | 41.84 | 41.88 | 1.119M |
| Mar 28, 2024 | 42.09 | 42.29 | 42.09 | 42.23 | 1.078M |
| Mar 27, 2024 | 41.61 | 42.02 | 41.60 | 42.01 | 1.483M |
| Mar 26, 2024 | 41.51 | 41.53 | 41.37 | 41.39 | 940229.0 |
| Mar 25, 2024 | 41.51 | 41.59 | 41.40 | 41.41 | 1.289M |
| Mar 22, 2024 | 41.76 | 41.77 | 41.48 | 41.49 | 630807.0 |
| Mar 21, 2024 | 41.62 | 41.83 | 41.56 | 41.67 | 1.323M |
| Mar 20, 2024 | 41.56 | 41.80 | 41.47 | 41.74 | 973709.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.88
Minimum
Mar 23 2020
43.09
Maximum
Jan 04 2022
37.54
Average
38.98
Median