Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.29
+9.59(+0.29%)
S&P 500
5,222.68
+94.89(+1.85%)
Dow
39,512.84
+837.14(+2.16%)
Nasdaq
16,340.87
+184.57(+1.14%)
Bitcoin USD
62,986.94
+1,982.75(+3.25%)
CMC Crypto 200
1,297.10
+36.89(+2.93%)

First Trust Value Line Dividend Index Fund (FVD)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

42.06

+0.10

(+0.24%)

At close: 04:00PM EDT

41.67

-0.39

(-0.93%)

After hours:

07:17PM EDT

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	42.02	42.11	41.99	42.06	42.06	978,700
09 May 2024	41.65	41.99	41.64	41.96	41.96	1,020,000
08 May 2024	41.46	41.67	41.44	41.63	41.63	783,000
07 May 2024	41.45	41.60	41.45	41.52	41.52	1,171,600
06 May 2024	41.31	41.39	41.17	41.30	41.30	976,800
03 May 2024	41.22	41.32	40.97	41.15	41.15	1,089,000
02 May 2024	41.01	41.08	40.79	40.98	40.98	1,178,700
01 May 2024	40.66	41.17	40.62	40.77	40.77	1,366,400
30 Apr 2024	40.97	40.99	40.78	40.78	40.78	1,045,400
29 Apr 2024	40.90	41.12	40.90	41.07	41.07	778,000
26 Apr 2024	40.86	41.01	40.78	40.78	40.78	991,700
25 Apr 2024	40.94	41.04	40.67	40.91	40.91	933,100
24 Apr 2024	40.88	41.11	40.74	41.04	41.04	1,090,700
23 Apr 2024	40.92	41.10	40.85	40.99	40.99	840,200
22 Apr 2024	40.68	41.02	40.53	40.83	40.83	820,700
19 Apr 2024	40.20	40.57	40.18	40.53	40.53	1,262,500
18 Apr 2024	40.14	40.25	40.01	40.13	40.13	1,126,800
17 Apr 2024	40.11	40.20	39.86	40.00	40.00	1,292,100
16 Apr 2024	40.18	40.18	39.88	39.94	39.94	1,958,200
15 Apr 2024	40.71	40.77	40.07	40.15	40.15	1,719,200
12 Apr 2024	40.69	40.77	40.28	40.37	40.37	1,160,300
11 Apr 2024	41.11	41.11	40.70	40.84	40.84	1,073,000
10 Apr 2024	41.13	41.17	40.78	40.95	40.95	1,524,400
09 Apr 2024	41.57	41.66	41.35	41.60	41.60	1,595,600
08 Apr 2024	41.38	41.57	41.35	41.45	41.45	985,100
05 Apr 2024	41.26	41.45	41.13	41.34	41.34	1,262,800
04 Apr 2024	41.74	41.83	41.21	41.28	41.28	1,433,600
03 Apr 2024	41.64	41.68	41.46	41.52	41.52	1,200,700
02 Apr 2024	41.78	41.80	41.58	41.66	41.66	955,100
01 Apr 2024	42.21	42.21	41.84	41.88	41.88	1,118,900
28 Mar 2024	42.09	42.29	42.09	42.23	42.23	1,078,300
27 Mar 2024	41.61	42.03	41.60	42.01	42.01	1,483,200
26 Mar 2024	41.51	41.53	41.37	41.39	41.39	940,200
25 Mar 2024	41.51	41.59	41.40	41.41	41.41	1,288,700
22 Mar 2024	41.76	41.77	41.48	41.49	41.49	630,800
21 Mar 2024	41.62	41.83	41.56	41.67	41.67	1,323,100
21 Mar 2024	0.189 Dividend
20 Mar 2024	41.56	41.80	41.47	41.74	41.55	973,700
19 Mar 2024	41.35	41.60	41.34	41.57	41.38	1,148,200
18 Mar 2024	41.46	41.55	41.32	41.33	41.14	836,700
15 Mar 2024	41.23	41.47	41.23	41.37	41.18	1,162,300
14 Mar 2024	41.71	41.74	41.17	41.36	41.17	1,175,900
13 Mar 2024	41.75	41.93	41.64	41.72	41.53	2,065,700
12 Mar 2024	41.75	41.87	41.57	41.71	41.52	888,000
11 Mar 2024	41.53	41.76	41.46	41.73	41.54	851,300
08 Mar 2024	41.59	41.73	41.55	41.57	41.38	923,400
07 Mar 2024	41.47	41.61	41.47	41.52	41.33	747,800
06 Mar 2024	41.29	41.44	41.21	41.32	41.13	1,066,000
05 Mar 2024	41.28	41.46	40.99	41.08	40.89	837,800
04 Mar 2024	41.02	41.32	41.02	41.27	41.08	1,315,400
01 Mar 2024	41.04	41.11	40.81	41.07	40.88	945,700
29 Feb 2024	41.17	41.26	40.97	41.06	40.87	1,129,700
28 Feb 2024	40.87	41.05	40.84	40.99	40.80	962,200
27 Feb 2024	40.85	40.96	40.79	40.93	40.74	693,200
26 Feb 2024	41.06	41.09	40.77	40.81	40.63	725,100
23 Feb 2024	41.05	41.24	40.99	41.10	40.91	990,600
22 Feb 2024	40.85	41.04	40.66	40.99	40.80	1,625,600
21 Feb 2024	40.67	40.87	40.64	40.83	40.65	994,800
20 Feb 2024	40.53	40.83	40.49	40.62	40.44	1,213,900
16 Feb 2024	40.60	40.80	40.48	40.57	40.39	1,006,000
15 Feb 2024	40.34	40.74	40.34	40.68	40.50	1,198,300
14 Feb 2024	40.12	40.27	39.99	40.23	40.05	1,057,700
13 Feb 2024	40.35	40.41	39.73	39.97	39.79	1,636,800
12 Feb 2024	40.43	40.77	40.40	40.67	40.49	1,183,100
09 Feb 2024	40.37	40.44	40.22	40.42	40.24	1,107,400
08 Feb 2024	40.32	40.40	40.15	40.37	40.19	1,193,500
07 Feb 2024	40.37	40.42	40.25	40.27	40.09	1,326,700
06 Feb 2024	40.03	40.31	39.96	40.23	40.05	1,266,200
05 Feb 2024	40.28	40.28	39.97	39.97	39.79	1,637,900
02 Feb 2024	40.58	40.69	40.27	40.48	40.30	1,576,100
01 Feb 2024	40.29	40.76	40.18	40.75	40.57	882,300
31 Jan 2024	40.72	40.80	40.23	40.24	40.06	1,529,300
30 Jan 2024	40.54	40.74	40.42	40.65	40.47	932,800
29 Jan 2024	40.45	40.65	40.33	40.61	40.43	814,300
26 Jan 2024	40.50	40.60	40.40	40.44	40.26	898,400
25 Jan 2024	40.23	40.39	40.15	40.37	40.19	1,562,200
24 Jan 2024	40.54	40.60	40.00	40.00	39.82	1,294,600
23 Jan 2024	40.35	40.49	40.27	40.39	40.21	1,723,200
22 Jan 2024	40.29	40.45	40.21	40.31	40.13	1,013,300
19 Jan 2024	40.17	40.36	39.91	40.25	40.07	1,056,500
18 Jan 2024	39.96	40.12	39.80	40.07	39.89	1,057,000
17 Jan 2024	39.90	40.19	39.82	39.94	39.76	1,108,200
16 Jan 2024	40.29	40.33	40.04	40.12	39.94	1,070,300
12 Jan 2024	40.45	40.62	40.34	40.44	40.26	706,200
11 Jan 2024	40.50	40.52	40.06	40.29	40.11	1,149,400
10 Jan 2024	40.53	40.62	40.45	40.53	40.35	951,900
09 Jan 2024	40.50	40.54	40.38	40.50	40.32	845,100
08 Jan 2024	40.36	40.67	40.33	40.64	40.46	2,087,400
05 Jan 2024	40.37	40.64	40.25	40.38	40.20	862,100
04 Jan 2024	40.46	40.68	40.42	40.42	40.24	887,000
03 Jan 2024	40.66	40.69	40.42	40.44	40.26	1,138,100
02 Jan 2024	40.35	40.82	40.35	40.70	40.52	967,500
29 Dec 2023	40.58	40.59	40.39	40.56	40.38	911,700
28 Dec 2023	40.45	40.62	40.45	40.58	40.40	896,200
27 Dec 2023	40.50	40.56	40.38	40.51	40.33	763,700
26 Dec 2023	40.29	40.57	40.28	40.45	40.27	833,500
22 Dec 2023	40.20	40.49	40.19	40.28	40.10	860,100
22 Dec 2023	0.293 Dividend
21 Dec 2023	40.24	40.40	40.07	40.36	39.89	940,500
20 Dec 2023	40.48	40.64	40.04	40.04	39.57	966,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.29+9.59(+0.29%)

S&P 5005,222.68+94.89(+1.85%)

Dow39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Bitcoin USD62,986.94+1,982.75(+3.25%)

CMC Crypto 2001,297.10+36.89(+2.93%)

First Trust Value Line Dividend Index Fund (FVD)

Straits Times Index
3,300.29
+9.59(+0.29%)

S&P 500
5,222.68
+94.89(+1.85%)

Dow
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Bitcoin USD
62,986.94
+1,982.75(+3.25%)

CMC Crypto 200
1,297.10
+36.89(+2.93%)