MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVD — First Trust Value Line Dividend Fund
NYSE ArcaFirst Trust Value Line Dividend Fund
$47.08
+0.10(+0.21%)
- O
- 47.11
- H
- 47.28
- L
- 46.98
- V
- 1.16M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.08
Period Return+8.98%
Period High$51.41
Period Low$42.71
Avg Daily Volume716.2K
Total Trading Days365
FVD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.11 | $47.28 | $46.98 | $47.08 | +$0.10 | +0.21% | 1,160,927 | $47.09 | $46.98 $47.28 |
| Oct 1, 2026 | $46.87 | $47.04 | $46.63 | $46.98 | +$0.07 | +0.15% | 719,195 | $46.83 | $46.63 $47.04 |
| Sep 30, 2026 | $47.39 | $47.45 | $46.90 | $46.91 | $-0.38 | -0.80% | 656,859 | $47.16 | $46.90 $47.45 |
| Sep 29, 2026 | $47.26 | $47.40 | $47.06 | $47.29 | $-0.11 | -0.23% | 854,694 | $47.19 | $47.06 $47.40 |
| Sep 28, 2026 | $47.45 | $47.58 | $47.23 | $47.40 | $-0.13 | -0.27% | 667,737 | $47.39 | $47.23 $47.58 |
| Sep 25, 2026 | $47.47 | $47.60 | $47.27 | $47.53 | +$0.14 | +0.30% | 512,604 | $47.42 | $47.27 $47.60 |
| Sep 24, 2026 | $47.75 | $47.87 | $47.37 | $47.39 | $-0.58 | -1.21% | 790,173 | $47.57 | $47.37 $47.87 |
| Sep 23, 2026 | $48.17 | $48.34 | $47.94 | $47.97 | $-0.30 | -0.62% | 889,191 | $48.07 | $47.94 $48.34 |
| Sep 22, 2026 | $48.52 | $48.63 | $48.26 | $48.27 | $-0.15 | -0.31% | 458,027 | $48.34 | $48.26 $48.63 |
| Sep 21, 2026 | $48.57 | $48.60 | $48.40 | $48.42 | $-0.06 | -0.12% | 630,853 | $48.49 | $48.40 $48.60 |
| Sep 18, 2026 | $48.57 | $48.64 | $48.34 | $48.48 | $-0.31 | -0.64% | 401,390 | $48.47 | $48.34 $48.64 |
| Sep 17, 2026 | $48.96 | $48.97 | $48.66 | $48.79 | +$0.05 | +0.10% | 236,320 | $48.80 | $48.66 $48.97 |
| Sep 16, 2026 | $49.06 | $49.14 | $48.50 | $48.74 | $-0.27 | -0.55% | 602,213 | $48.83 | $48.50 $49.14 |
| Sep 15, 2026 | $49.17 | $49.17 | $48.94 | $49.01 | $-0.24 | -0.49% | 348,001 | $49.02 | $48.94 $49.17 |
| Sep 14, 2026 | $49.32 | $49.56 | $49.16 | $49.25 | +$0.13 | +0.26% | 493,065 | $49.30 | $49.16 $49.56 |
| Sep 11, 2026 | $49.29 | $49.41 | $49.00 | $49.12 | +$0.10 | +0.20% | 387,094 | $49.16 | $49.00 $49.41 |
| Sep 10, 2026 | $49.26 | $49.38 | $48.95 | $49.02 | $-0.23 | -0.47% | 395,927 | $49.07 | $48.95 $49.38 |
| Sep 9, 2026 | $49.62 | $49.62 | $49.21 | $49.25 | $-0.44 | -0.89% | 377,819 | $49.35 | $49.21 $49.62 |
| Sep 8, 2026 | $49.90 | $49.97 | $49.69 | $49.69 | $-0.43 | -0.86% | 364,907 | $49.84 | $49.69 $49.97 |
| Sep 4, 2026 | $50.13 | $50.36 | $50.12 | $50.12 | $-0.35 | -0.69% | 689,110 | $50.23 | $50.12 $50.36 |
| Sep 3, 2026 | $50.38 | $50.52 | $50.17 | $50.47 | +$0.28 | +0.56% | 559,321 | $50.41 | $50.17 $50.52 |
| Sep 2, 2026 | $50.10 | $50.28 | $50.01 | $50.19 | +$0.14 | +0.28% | 787,802 | $50.18 | $50.01 $50.28 |
| Sep 1, 2026 | $50.35 | $50.50 | $49.96 | $50.05 | $-0.14 | -0.28% | 440,996 | $50.16 | $49.96 $50.50 |
| Aug 31, 2026 | $50.38 | $50.39 | $50.19 | $50.19 | $-0.31 | -0.61% | 453,467 | $50.27 | $50.19 $50.39 |
| Aug 28, 2026 | $50.72 | $50.74 | $50.43 | $50.50 | +$0.01 | +0.02% | 478,533 | $50.54 | $50.43 $50.74 |
| Aug 27, 2026 | $50.65 | $50.69 | $50.41 | $50.49 | $-0.50 | -0.98% | 927,073 | $50.56 | $50.41 $50.69 |
| Aug 26, 2026 | $50.86 | $51.18 | $50.85 | $50.99 | +$0.03 | +0.06% | 618,992 | $51.02 | $50.85 $51.18 |
| Aug 25, 2026 | $51.04 | $51.04 | $50.76 | $50.96 | $-0.09 | -0.18% | 378,131 | $50.91 | $50.76 $51.04 |
| Aug 24, 2026 | $50.76 | $51.10 | $50.76 | $51.05 | +$0.35 | +0.69% | 399,168 | $50.97 | $50.76 $51.10 |
| Aug 21, 2026 | $50.78 | $50.93 | $50.68 | $50.70 | +$0.03 | +0.06% | 485,170 | $50.77 | $50.68 $50.93 |