|
Market Closed -
NYSE
20:00:00 28/10/2026 GMT
|
5-day change | 1st Jan Change | ||
| 49.84 USD | -0.42% |
|
+0.59% | +8.16% |
Quotes 5-day view: First Trust Value Line Dividend ETF - USD
Delayed Quote NYSE
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | US$50.63 | US$50.12 | US$50.24 | US$50.05 | US$49.84 |
| Volume | 654,957 | 557,120 | 558,911 | 356,940 | 497,273 |
| Change | +2.18% | -1.01% | +0.24% | -0.38% | -0.42% |
| Opening | US$49.65 | US$50.38 | US$50.17 | US$50.08 | US$49.85 |
| High | US$50.66 | US$50.55 | US$50.47 | US$50.12 | US$50.00 |
| Low | US$49.64 | US$49.98 | US$50.15 | US$49.88 | US$49.68 |
Performance
| 1 week | +0.59% | ||
| Current month | +6.25% | ||
| 1 month | +5.15% | ||
| 3 months | -2.31% | ||
| 6 months | +4.36% | ||
| Current year | +8.16% | ||
| 1 year | +8.92% | ||
| 3 years | +38.10% | ||
| 5 years | +20.82% | ||
| 10 years | +88.57% |
Volumes
marketsDaily volume
497,272
Estimated daily volume
497,272
Avg. Volume 20 sessions
550,124
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
27,418,180.16
Record volume 1
8,251,032
Record volume 2
6,964,104
Record volume 3
5,933,000
Indicators
Moving average 5 days
50.12
Moving average 20 days
48.34
Moving average 50 days
49.07
Moving average 100 days
49.14
Price spread / (MMA5)
+0.56%
Price spread / (MMA20)
-3.00%
Price spread / (MMA50)
-1.55%
Price spread / (MMA100)
-1.41%
RSI 9 days
70.09
RSI 14 days
65.76
Historical Quotes: First Trust Value Line Dividend ETF - USD
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4fa41a51d2584807ef01.c0D66aOQcC_RZfGHKDgMUcyYxKhCciY0TyrKbiIC4Gs.JgKThsz2B2ycEKPfG1RcOrXznOkBJmRjBnuPPlNahzsWKsqt0dE4fJ0Wgg
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 49.84 | 1,516 | 400,074 |
| 19:59:59 | 49.86 | 353 | 398,558 |
| 19:59:59 | 49.86 | 350 | 398,205 |
| 19:59:59 | 49.85 | 300 | 397,855 |
| 19:59:56 | 49.86 | 100 | 397,555 |
| 19:59:56 | 49.86 | 200 | 397,455 |
| 19:59:55 | 49.86 | 800 | 397,255 |
| 19:59:55 | 49.86 | 100 | 396,455 |
| 19:59:54 | 49.85 | 100 | 396,355 |
| 19:59:54 | 49.85 | 200 | 396,255 |
Price Extremes
| 1 week | 49.64 |  | 50.66 |
| 1 month | 46.62 | | 50.66 |
| 3 years | 36.18 | | 51.41 |
| 5 years | 34.97 | | 51.41 |
| 10 years | 23.46 | | 51.41 |
Monthly variations
Annual variations
| 2026 | +8.16% | ||
| 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
