First Trust Value Line® Dividend ETF (FVD)
44.57
-0.01
(-0.02%)
USD |
NYSEARCA |
Nov 04, 16:00
44.57
0.00 (0.00%)
After-Hours: 20:00
FVD Price: 44.57 for Nov. 4, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 01, 2024 | 44.83 | 44.97 | 44.55 | 44.58 | 493824.0 |
Oct 31, 2024 | 44.91 | 45.00 | 44.63 | 44.63 | 371812.0 |
Oct 30, 2024 | 44.89 | 45.13 | 44.85 | 44.92 | 333385.0 |
Oct 29, 2024 | 45.11 | 45.14 | 44.91 | 44.97 | 525355.0 |
Oct 28, 2024 | 45.21 | 45.39 | 45.21 | 45.24 | 316299.0 |
Oct 25, 2024 | 45.46 | 45.49 | 44.98 | 44.99 | 432233.0 |
Oct 24, 2024 | 45.41 | 45.46 | 45.18 | 45.30 | 382818.0 |
Oct 23, 2024 | 45.26 | 45.45 | 45.18 | 45.39 | 573110.0 |
Oct 22, 2024 | 45.39 | 45.42 | 45.16 | 45.35 | 334085.0 |
Oct 21, 2024 | 45.88 | 45.92 | 45.41 | 45.48 | 324404.0 |
Oct 18, 2024 | 45.90 | 45.97 | 45.74 | 45.91 | 325321.0 |
Oct 17, 2024 | 45.93 | 45.93 | 45.74 | 45.85 | 326362.0 |
Oct 16, 2024 | 45.60 | 45.91 | 45.55 | 45.87 | 456997.0 |
Oct 15, 2024 | 45.46 | 45.85 | 45.45 | 45.50 | 460746.0 |
Oct 14, 2024 | 45.21 | 45.50 | 45.12 | 45.46 | 337029.0 |
Oct 11, 2024 | 44.91 | 45.21 | 44.91 | 45.20 | 534789.0 |
Oct 10, 2024 | 44.99 | 45.00 | 44.71 | 44.77 | 321489.0 |
Oct 09, 2024 | 44.82 | 45.16 | 44.74 | 45.04 | 423004.0 |
Oct 08, 2024 | 44.77 | 44.87 | 44.64 | 44.80 | 355584.0 |
Oct 07, 2024 | 45.00 | 45.02 | 44.61 | 44.73 | 477757.0 |
Oct 04, 2024 | 45.00 | 45.11 | 44.83 | 45.07 | 406320.0 |
Oct 03, 2024 | 45.16 | 45.17 | 44.86 | 44.93 | 438967.0 |
Oct 02, 2024 | 45.29 | 45.43 | 45.16 | 45.30 | 580768.0 |
Oct 01, 2024 | 45.49 | 45.52 | 45.25 | 45.46 | 614969.0 |
Sep 30, 2024 | 45.45 | 45.53 | 45.16 | 45.49 | 703843.0 |
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
45.91
Maximum
Oct 18 2024
38.51
Average
39.92
Median