Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Trust Value Line Dividend Index UCITS ETF (FVD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
21.59+0.16 (+0.72%)
At close: 04:06PM CET
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202321.2321.5921.3821.5921.59226
Feb 01, 202321.2321.5121.2321.4321.43-
Jan 31, 202321.1121.4221.1121.2721.27-
Jan 30, 202321.0321.2621.0321.0821.08-
Jan 27, 202321.2021.3321.2021.3321.33-
Jan 26, 202321.1721.1721.1721.1721.17-
Jan 25, 202320.9421.2920.9421.2321.23-
Jan 24, 202321.0721.3321.0621.0821.08-
Jan 23, 202320.9821.1820.9821.1121.11-
Jan 20, 202320.9821.1520.9821.1521.15-
Jan 19, 202321.1021.3020.9820.9820.98-
Jan 18, 202321.6521.7221.6521.7221.72-
Jan 17, 202321.5021.7621.5021.6021.60-
Jan 16, 202321.5821.7721.5721.5721.57-
Jan 13, 202321.5221.7621.5221.6121.61-
Jan 12, 202321.6922.2421.6921.8021.80226
Jan 11, 202321.5421.8121.5421.8121.81-
Jan 10, 202321.3621.7221.3621.7221.72-
Jan 09, 202321.7721.9221.7721.8621.86-
Jan 06, 202321.5921.5921.5921.5921.59-
Jan 05, 202321.5721.8321.4921.4921.49-
Jan 04, 202321.4521.6921.4521.6921.69-
Jan 03, 202321.5821.5821.4521.4521.45-
Jan 02, 202321.2921.5321.2921.5321.53-
Dec 30, 202221.3221.5121.3021.3021.30-
Dec 29, 202221.3421.3621.3421.3621.36-
Dec 28, 202221.0021.7021.0021.6921.69-
Dec 27, 202220.8021.5720.8021.5721.57-
Dec 23, 202220.9021.5220.9021.0021.00-
Dec 22, 202221.1021.6321.1021.4821.48-
Dec 21, 202221.0521.6021.0521.6021.60-
Dec 20, 202220.8021.3320.8021.3321.33-
Dec 19, 202221.3121.3121.3121.3121.31-
Dec 16, 202221.0021.4321.0021.4321.43-
Dec 15, 202221.4521.4521.4021.4021.40-
Dec 14, 202221.8022.1221.8022.0622.06-
Dec 13, 202221.6022.4221.5022.0022.00-
Dec 12, 202221.5022.0021.5021.5721.57-
Dec 09, 202221.4422.1621.4421.8721.87-
Dec 08, 202221.4222.0821.4222.0822.08-
Dec 07, 202222.0122.0922.0122.0122.01-
Dec 06, 202222.1822.2322.1022.1322.13-
Dec 05, 202222.1722.2822.1522.1522.15-
Dec 02, 202222.3922.3922.3922.3922.39-
Dec 01, 202222.6922.6922.6922.6922.69-
Nov 30, 202222.3722.3722.3722.3722.37-
Nov 29, 202222.3922.4222.1022.1022.10-
Nov 28, 202222.5222.5222.4422.4422.44-
Nov 25, 202222.4722.5522.4722.5522.55-
Nov 24, 202222.4522.4922.4422.4922.49-
Nov 23, 202222.5422.6122.3922.3922.39-
Nov 22, 202222.3222.3222.2522.2522.25-
Nov 21, 202222.2622.4122.2622.3022.30-
Nov 18, 202221.8421.9021.8421.9021.90-
Nov 17, 202221.8121.9221.7821.7821.78-
Nov 16, 202221.8421.8521.3021.3021.30-
Nov 15, 202221.8121.9721.7521.9721.97-
Nov 14, 202221.9322.0721.7021.7021.70-
Nov 11, 202222.1922.1921.5021.5021.50-
Nov 10, 202221.8922.1021.8922.1022.10-
Nov 09, 202221.9821.9821.9621.9621.96-
Nov 08, 202221.9522.0721.9522.0622.06-
Nov 07, 202222.0422.1022.0222.0222.02-
Nov 04, 202222.1422.1721.9321.9321.93-
Nov 03, 202222.2122.2122.0322.2022.20-
Nov 02, 202222.3622.3622.3122.3122.31-
Nov 01, 202222.2522.4322.2522.4122.41-
Oct 31, 202222.3322.3322.2822.3322.33-
Oct 28, 202221.7221.7221.7221.7221.72-
Oct 27, 202221.5321.5321.5321.5321.53-
Oct 26, 202221.5421.5421.5421.5421.54-
Oct 25, 202221.5221.5321.4121.5021.50-
Oct 24, 202221.3921.7221.3921.7221.722
Oct 21, 202221.0921.0921.0921.0921.09-
Oct 20, 202221.2421.2421.2421.2421.24-
Oct 19, 202221.4221.5521.4221.5221.52-
Oct 18, 202221.4221.5821.3921.4121.41-
Oct 17, 202221.0621.3621.0021.3621.36-
Oct 14, 202221.3621.4221.3321.4221.42-
Oct 13, 202220.9420.9720.5720.8420.84-
Oct 12, 202221.0421.1821.0421.1821.18-
Oct 11, 202220.9821.0920.9821.0921.09-
Oct 10, 202220.9821.1420.9821.1421.14-
Oct 07, 202221.2521.2521.2521.2521.25-
Oct 06, 202221.4421.4421.4421.4421.44-
Oct 05, 202221.3821.4421.3621.3621.36-
Oct 04, 202221.3321.3321.3321.3321.33-
Oct 03, 202220.8620.8620.8620.8620.86-
Sep 30, 202221.0021.0021.0021.0021.00-
Sep 29, 202221.6121.6121.6121.6121.61-
Sep 28, 202221.5221.7821.5021.7821.78-
Sep 27, 202221.8321.9121.8321.9121.91-
Sep 26, 202221.8421.8921.7521.8921.89-
Sep 23, 202221.9021.9021.5521.8121.81-
Sep 22, 202221.9121.9321.9121.9321.93-
Sep 21, 202221.9622.3021.9422.3022.30-
Sep 20, 202222.0322.1122.0322.1122.11-
Sep 19, 202221.7822.0021.7222.0022.00-
Sep 16, 202221.8422.0221.8021.8021.80-
Sep 15, 202222.2722.3622.2022.2022.20-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement