First Trust Value Line® Dividend ETF (FVD)
42.99
+0.52
(+1.22%)
USD |
NYSEARCA |
Jul 26, 16:00
42.99
0.00 (0.00%)
After-Hours: 20:00
FVD Price: 42.99 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 42.29 | 42.86 | 42.29 | 42.47 | 964242.0 |
| Jul 24, 2024 | 42.26 | 42.46 | 42.14 | 42.20 | 778736.0 |
| Jul 23, 2024 | 42.41 | 42.44 | 42.24 | 42.30 | 1.296M |
| Jul 22, 2024 | 42.41 | 42.49 | 42.11 | 42.46 | 612768.0 |
| Jul 19, 2024 | 42.64 | 42.64 | 42.19 | 42.24 | 900166.0 |
| Jul 18, 2024 | 42.77 | 43.14 | 42.57 | 42.58 | 779566.0 |
| Jul 17, 2024 | 42.49 | 43.05 | 42.49 | 42.86 | 824871.0 |
| Jul 16, 2024 | 41.93 | 42.57 | 41.91 | 42.57 | 869601.0 |
| Jul 15, 2024 | 41.79 | 42.02 | 41.76 | 41.85 | 685549.0 |
| Jul 12, 2024 | 41.60 | 41.96 | 41.60 | 41.77 | 861029.0 |
| Jul 11, 2024 | 41.02 | 41.52 | 41.02 | 41.39 | 782628.0 |
| Jul 10, 2024 | 40.57 | 40.87 | 40.54 | 40.84 | 682132.0 |
| Jul 09, 2024 | 40.53 | 40.64 | 40.39 | 40.45 | 887835.0 |
| Jul 08, 2024 | 40.66 | 40.77 | 40.52 | 40.54 | 487384.0 |
| Jul 05, 2024 | 40.59 | 40.62 | 40.38 | 40.56 | 459704.0 |
| Jul 03, 2024 | 40.66 | 40.80 | 40.57 | 40.57 | 425230.0 |
| Jul 02, 2024 | 40.50 | 40.70 | 40.47 | 40.70 | 788697.0 |
| Jul 01, 2024 | 40.92 | 41.05 | 40.47 | 40.56 | 763721.0 |
| Jun 28, 2024 | 40.81 | 40.96 | 40.62 | 40.75 | 890352.0 |
| Jun 27, 2024 | 40.79 | 40.84 | 40.63 | 40.78 | 626706.0 |
| Jun 26, 2024 | 41.04 | 41.08 | 40.88 | 41.00 | 637685.0 |
| Jun 25, 2024 | 41.56 | 41.56 | 41.10 | 41.18 | 737182.0 |
| Jun 24, 2024 | 41.33 | 41.80 | 41.31 | 41.57 | 679626.0 |
| Jun 21, 2024 | 41.23 | 41.36 | 41.16 | 41.22 | 665391.0 |
| Jun 20, 2024 | 41.09 | 41.34 | 41.03 | 41.20 | 836789.0 |
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
37.94
Average
39.54
Median