|
Market Closed -
NYSE
21:00:00 07/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 47.09 USD | -0.65% |
|
+0.38% | +2.19% |
Quotes 5-day view: First Trust Value Line Dividend ETF - USD
Delayed Quote NYSE
| 01/10/2026 | 02/10/2026 | 05/10/2026 | 06/10/2026 | 07/10/2026 | |
|---|---|---|---|---|---|
| Last | US$46.98 | US$47.08 | US$47.15 | US$47.40 | US$47.09 |
| Volume | 719,195 | 1,160,944 | 532,191 | 465,537 | 538,144 |
| Change | +0.15% | +0.21% | +0.15% | +0.53% | -0.65% |
| Opening | US$46.87 | US$47.11 | US$47.02 | US$47.23 | US$47.33 |
| High | US$47.04 | US$47.28 | US$47.25 | US$47.53 | US$47.38 |
| Low | US$46.63 | US$46.98 | US$46.75 | US$47.22 | US$47.09 |
Performance
| 1 week | +0.38% | ||
| Current month | +0.38% | ||
| 1 month | -6.05% | ||
| 3 months | -4.79% | ||
| 6 months | -0.47% | ||
| Current year | +2.19% | ||
| 1 year | +2.06% | ||
| 3 years | +27.30% | ||
| 5 years | +17.29% | ||
| 10 years | +76.83% |
Volumes
marketsDaily volume
538,143
Estimated daily volume
538,143
Avg. Volume 20 sessions
630,693
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
29,699,333.37
Record volume 1
8,251,032
Record volume 2
6,964,104
Record volume 3
5,933,000
Indicators
Moving average 5 days
47.1
Moving average 20 days
48.19
Moving average 50 days
49.62
Moving average 100 days
48.89
Price spread / (MMA5)
+0.03%
Price spread / (MMA20)
+2.33%
Price spread / (MMA50)
+5.37%
Price spread / (MMA100)
+3.83%
RSI 9 days
24.22
RSI 14 days
26.06
Historical Quotes: First Trust Value Line Dividend ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
84e72bf430fc7364dda7a0.FW4JUubnWYk8EeYVS6j7ADeXkZ8nwb2SgXDGNTNnniw.UDsxMNayP_kEW5RfIuC6VQLkqOhs7JDg6hu8T3tW0GdNXkACvt8b7kslqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:00 | 47.09 | 11,151 | 426,416 |
| 20:59:57 | 47.09 | 261 | 415,265 |
| 20:59:54 | 47.10 | 1,426 | 415,004 |
| 20:59:54 | 47.09 | 300 | 413,578 |
| 20:59:54 | 47.10 | 293 | 413,278 |
| 20:59:54 | 47.09 | 200 | 412,985 |
| 20:59:54 | 47.10 | 263 | 412,785 |
| 20:59:54 | 47.10 | 100 | 412,522 |
| 20:59:53 | 47.09 | 300 | 412,422 |
| 20:59:53 | 47.10 | 294 | 412,122 |
Price Extremes
| 1 week | 46.62 |  | 47.52 |
| 1 month | 46.62 | | 49.97 |
| 3 years | 36.01 | | 51.41 |
| 5 years | 34.97 | | 51.41 |
| 10 years | 23.46 | | 51.41 |
Monthly variations
Annual variations
| 2026 | +2.19% | ||
| 2025 | +5.59% | ||
| 2024 | +7.59% | ||
| 2023 | +1.63% | ||
| 2022 | -7.27% | ||
| 2021 | +22.73% | ||
| 2020 | -2.66% | ||
| 2019 | +23.90% | ||
| 2018 | -5.77% | ||
| 2017 | +10.10% | ||
| 2016 | +17.38% | ||
| 2015 | -1.15% | ||
| 2014 | +12.89% | ||
| 2013 | +23.70% | ||
| 2012 | +8.06% | ||
| 2011 | +6.10% | ||
| 2010 | +12.78% | ||
| 2009 | +15.34% | ||
| 2008 | -25.45% | ||
| 2007 | -6.99% | ||
| 2006 | +20.36% | ||
| 2005 | -9.97% | ||
| 2004 | +7.07% |
- Stock Market
- ETF
- FVD ETF
- Quotes First Trust Value Line Dividend ETF - USD
Select your edition
All financial news and data tailored to specific country editions
