U.S. Markets close in 8 mins.

First Trust Value Line Dividend ETF (FVD)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.09+0.04 (+0.13%)
As of 3:51PM EDT. Market open.
People also watch
FDLFVLPFMDLNDTN
DateOpenHighLowCloseAdj Close*Volume
May 23, 201729.0829.1529.0529.0929.09488,291
May 22, 201728.9329.0628.9029.0529.05543,500
May 19, 201728.7528.9428.7028.8928.89319,500
May 18, 201728.6428.7928.5428.7128.71647,400
May 17, 201728.7628.8228.6428.6428.64513,500
May 16, 201729.0329.0528.8928.9128.91306,900
May 15, 201728.9029.0228.9028.9928.99509,100
May 12, 201728.8928.8928.8328.8428.84361,300
May 11, 201728.9128.9428.7628.9128.91366,100
May 10, 201728.9229.0128.9229.0029.00422,900
May 09, 201729.0629.0928.8828.9428.94423,600
May 08, 201729.1329.1629.0129.0429.04339,700
May 05, 201729.0429.1329.0129.1329.13346,000
May 04, 201728.9829.0028.8729.0029.001,034,100
May 03, 201728.9228.9528.8328.9328.93562,300
May 02, 201729.0029.0328.9128.9628.96434,100
May 01, 201729.0829.0828.9328.9428.94501,700
Apr 28, 201729.1729.1729.0129.0429.04537,800
Apr 27, 201729.2229.2829.1329.1829.18433,100
Apr 26, 201729.2129.3529.1829.2029.20616,900
Apr 25, 201729.2429.2929.2029.2529.251,011,000
Apr 24, 201729.1529.2029.1029.1729.17522,700
Apr 21, 201728.9328.9528.8728.9228.921,066,900
Apr 20, 201728.8628.9628.7828.9328.93504,000
Apr 19, 201728.9528.9528.7728.8028.80689,700
Apr 18, 201728.8828.9328.8328.9028.90555,900
Apr 17, 201728.7928.9628.7928.9628.96877,200
Apr 13, 201728.9128.9128.7228.7328.73701,400
Apr 12, 201728.9929.0028.8928.9528.95495,800
Apr 11, 201728.9629.0228.8429.0129.011,072,700
Apr 10, 201728.9529.0428.8828.9828.98469,700
Apr 07, 201728.9529.0028.9128.9428.941,895,300
Apr 06, 201728.9329.0028.8628.9428.94633,400
Apr 05, 201729.0329.1628.8828.9128.91770,000
Apr 04, 201728.9129.0028.8628.9528.95711,000
Apr 03, 201729.0329.0328.8128.9328.93934,000
Mar 31, 201729.0229.1229.0029.0129.01500,600
Mar 30, 201729.0229.0628.9429.0329.03532,400
Mar 29, 201729.0229.0528.9229.0329.03430,700
Mar 28, 201728.9029.0728.8529.0529.05655,700
Mar 27, 201728.8228.9628.7828.9228.92696,500
Mar 24, 201729.0129.0628.8628.9528.95715,800
Mar 23, 201728.9329.1228.9028.9528.95637,100
Mar 23, 20170.147 Dividend
Mar 22, 201729.0729.1728.9829.1129.11513,100
Mar 21, 201729.3129.3429.0329.0729.07756,400
Mar 20, 201729.3529.3829.1729.2329.23398,300
Mar 17, 201729.3529.4129.2829.3529.35449,000
Mar 16, 201729.4029.4129.2329.3029.30496,300
Mar 15, 201729.1029.4229.0729.3429.34714,400
Mar 14, 201729.0729.0728.9729.0429.04488,200
Mar 13, 201729.0629.1229.0329.1129.11357,100
Mar 10, 201729.0529.1128.9529.0629.06925,100
Mar 09, 201728.9529.0028.8628.9228.92802,700
Mar 08, 201729.1129.1628.9228.9528.95583,900
Mar 07, 201729.1229.2129.1029.1129.11599,100
Mar 06, 201729.2229.2429.1329.2029.20554,800
Mar 03, 201729.3629.3729.1929.3029.30492,100
Mar 02, 201729.4329.4529.3429.3529.35578,300
Mar 01, 201729.3429.5129.3029.4529.451,004,900
Feb 28, 201729.2529.2929.1929.2429.24932,900
Feb 27, 201729.3229.3529.2429.3029.30553,100
Feb 24, 201729.1529.3229.1229.3229.32961,300
Feb 23, 201729.1929.2729.1029.2129.21423,800
Feb 22, 201729.0629.1229.0129.1129.11736,300
Feb 21, 201728.9829.1128.9329.0929.09696,000
Feb 17, 201728.8628.9528.7728.9528.95576,800
Feb 16, 201728.8128.8728.7228.8728.87694,100
Feb 15, 201728.6128.8028.5728.7828.78774,300
Feb 14, 201728.6728.6728.5228.6728.67713,500
Feb 13, 201728.6228.6928.5928.6628.66618,300
Feb 10, 201728.4428.5628.4128.5528.55643,300
Feb 09, 201728.3728.4528.3428.4028.401,106,100
Feb 08, 201728.2628.3328.2128.3328.33435,100
Feb 07, 201728.2928.3128.2128.2628.26608,300
Feb 06, 201728.3128.3228.2228.2328.23641,000
Feb 03, 201728.2828.3728.2328.3528.35585,300
Feb 02, 201728.0328.1728.0128.1528.15765,500
Feb 01, 201728.1828.2127.9828.0228.02795,100
Jan 31, 201728.0828.2228.0328.2228.22647,900
Jan 30, 201728.1828.1828.0128.1028.10930,400
Jan 27, 201728.3328.3628.2028.2328.231,352,900
Jan 26, 201728.3728.4328.2628.3028.301,257,300
Jan 25, 201728.3428.4128.2628.3928.391,188,800
Jan 24, 201728.1128.2728.0828.2428.24616,000
Jan 23, 201728.1328.1328.0128.0528.05817,100
Jan 20, 201728.1028.1928.0428.1328.131,166,300
Jan 19, 201728.2128.2327.9828.0528.05772,100
Jan 18, 201728.1928.2328.1428.2128.21511,500
Jan 17, 201728.1328.2128.0928.1628.16692,700
Jan 13, 201728.1428.1928.1028.1528.15579,300
Jan 12, 201728.1528.1527.9428.1128.11524,200
Jan 11, 201728.0628.1528.0128.1528.15499,200
Jan 10, 201728.0828.1328.0028.0528.05734,000
Jan 09, 201728.2028.2228.0428.0428.04727,300
Jan 06, 201728.2528.3228.1528.2528.25879,000
Jan 05, 201728.3028.3028.1928.2428.24910,500
Jan 04, 201728.2128.3528.1928.3128.31763,700
Jan 03, 201728.1928.1928.0128.1428.141,074,700
Dec 30, 201628.2128.2127.9728.0328.03477,300
*Close price adjusted for dividends and splits.
Loading more data...