45.13
price down icon0.11%   -0.05
after-market Handel nachbörslich: 45.13
loading

First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10-31 $45.23 $44.86 $0.375 754,849.0 -0.11%
2025-10-30 $45.48 $45.05 $0.43 815,686.0 +0.13%
2025-10-29 $45.71 $44.99 $0.7155 1,144,345.0 -1.40%
2025-10-28 $46.07 $45.75 $0.32 732,837.0 -0.82%
2025-10-27 $46.17 $45.97 $0.205 654,514.0 +0.17%
2025-10-24 $46.23 $46.03 $0.195 496,471.0 -0.11%
2025-10-23 $46.22 $45.88 $0.335 820,697.0 +0.02%
2025-10-22 $46.39 $46.05 $0.3448 797,525.0 +0.02%
2025-10-21 $46.30 $46.01 $0.29 650,978.0 +0.04%
2025-10-20 $46.12 $45.93 $0.19 602,270.0 +0.55%
2025-10-17 $45.87 $45.56 $0.305 852,664.0 +0.59%
2025-10-16 $45.96 $45.47 $0.49 1,113,785.0 -0.72%
2025-10-15 $46.17 $45.64 $0.535 1,026,618.0 +0.09%
2025-10-14 $45.95 $45.30 $0.6537 960,946.0 +0.86%
2025-10-13 $45.62 $45.33 $0.29 782,564.0 +0.07%
2025-10-10 $45.98 $45.41 $0.579 1,288,724.0 -0.83%
2025-10-09 $46.23 $45.71 $0.5161 876,134.0 -0.74%
2025-10-08 $46.23 $46.02 $0.215 1,066,959.0 +0.00%
2025-10-07 $46.30 $46.06 $0.24 660,608.0 -0.15%
2025-10-06 $46.34 $46.09 $0.25 550,236.0 -0.04%
2025-10-03 $46.40 $46.06 $0.34 906,019.0 +0.46%
2025-10-02 $46.14 $45.84 $0.30 2,437,940.0 -0.20%
2025-10-01 $46.30 $46.05 $0.2475 803,738.0 -0.28%

First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der First Trust Value Line Dividend Index Fund-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FVD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der First Trust Value Line Dividend Index Fund-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-10 $46.40 $44.86 $1.54 21,551,956.0 -2.40%
2025-09 $46.60 $45.37 $1.23 10,955,507.0 -0.41%
2025-08 $47.01 $44.59 $2.42 10,684,159.0 +3.34%
2025-07 $46.08 $44.62 $1.46 13,279,492.0 +0.51%
2025-06 $45.10 $44.12 $0.985 13,278,189.0 -0.11%
2025-05 $45.25 $43.43 $1.82 11,828,301.0 +2.15%
2025-04 $44.81 $40.06 $4.75 17,265,274.0 -1.75%
2025-03 $46.07 $43.81 $2.26 11,729,400.0 -1.61%
2025-02 $45.42 $43.79 $1.63 12,004,493.0 +1.89%
2025-01 $45.03 $42.46 $2.57 12,637,179.0 +1.92%

First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $46.77 $43.25 $3.52 10,399,794.0 -6.90%
2024-11 $46.83 $44.42 $2.41 9,646,855.0 +4.64%
2024-10 $45.97 $44.61 $1.36 9,652,561.0 -1.89%
2024-09 $45.72 $43.71 $2.01 12,505,197.0 +1.54%
2024-08 $44.85 $42.02 $2.84 17,238,373.0 +3.49%
2024-07 $43.61 $40.38 $3.23 16,950,637.0 +6.23%
2024-06 $41.85 $40.58 $1.27 15,484,515.0 -2.47%
2024-05 $42.50 $40.62 $1.88 19,367,561.0 +2.45%
2024-04 $42.21 $39.86 $2.35 26,145,163.0 -3.43%
2024-03 $42.29 $40.81 $1.48 21,668,702.0 +2.85%
2024-02 $41.26 $39.73 $1.53 23,388,205.0 +2.04%
2024-01 $40.82 $39.80 $1.02 23,652,007.0 -0.79%

First Trust Value Line Dividend Index Fund-Aktien (FVD) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $40.96 $38.94 $2.02 20,812,569.0 +4.08%
2023-11 $38.99 $36.64 $2.35 22,163,689.0 +6.24%
2023-10 $37.92 $36.01 $1.91 30,650,650.0 -1.90%
2023-09 $39.41 $37.27 $2.14 20,893,004.0 -4.50%
2023-08 $40.99 $38.71 $2.28 24,005,994.0 -4.14%
2023-07 $41.25 $39.54 $1.71 20,569,212.0 +1.87%
2023-06 $40.70 $38.53 $2.17 23,578,398.0 +3.70%
2023-05 $40.94 $38.51 $2.43 19,706,897.0 -4.75%
2023-04 $40.75 $39.85 $0.90 18,192,401.0 +1.07%
2023-03 $40.30 $38.06 $2.23 27,697,890.0 +1.13%
2023-02 $41.45 $39.69 $1.76 18,890,615.0 -2.93%
2023-01 $41.28 $39.65 $1.63 22,692,335.0 +2.51%
exchange_traded_fund VTV
$185.76
price up icon 0.09%
exchange_traded_fund VUG
$498.85
price up icon 0.51%
exchange_traded_fund IJH
$64.93
price up icon 0.62%
exchange_traded_fund EFA
$94.49
price down icon 0.22%
exchange_traded_fund IWF
$485.58
price up icon 0.29%
exchange_traded_fund QQQ
$629.07
price up icon 0.48%
Kapitalisierung:     |  Volumen (24h):