First Trust Value Line Dividend Index Fund (FVD)

概要ニュース株価時系列オプションチェーンディスカッション予測株の配当実績

First Trust Value Line Dividend Index Fund (FVD) の株価時系列

毎日

毎週

毎月

7日

30日

60日

年初来

1年

日付	高値	安値	高値 - 安値	取引高	変化率
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%
2025-09-30	$46.24	$45.86	$0.38	935,561.0	+0.65%
2025-09-29	$45.99	$45.74	$0.25	573,625.0	+0.24%
2025-09-26	$45.84	$45.55	$0.29	351,364.0	+0.92%
2025-09-25	$45.79	$45.37	$0.4165	605,068.0	-1.15%
2025-09-24	$46.09	$45.91	$0.1776	642,100.0	-0.24%
2025-09-23	$46.11	$45.88	$0.2265	630,356.0	+0.41%
2025-09-22	$45.97	$45.77	$0.1938	346,717.0	+0.00%
2025-09-19	$46.08	$45.82	$0.2598	466,812.0	-0.26%
2025-09-18	$46.12	$45.80	$0.3242	967,224.0	+0.07%
2025-09-17	$46.35	$45.82	$0.53	463,717.0	+0.22%
2025-09-16	$46.07	$45.77	$0.3034	579,649.0	-0.28%
2025-09-15	$46.34	$45.95	$0.3871	366,488.0	-0.45%
2025-09-12	$46.48	$46.19	$0.29	256,234.0	-0.67%
2025-09-11	$46.55	$45.94	$0.61	522,109.0	+1.24%

First Trust Value Line Dividend Index Fund (FVD) 株の年ごとの株価履歴

この詳細な分析では、First Trust Value Line Dividend Index Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFVD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、First Trust Value Line Dividend Index Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFirst Trust Value Line Dividend Index Fund (FVD) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
2025-10	$46.40	$45.41	$0.995	9,879,082.0	-1.77%
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%

2024年のFirst Trust Value Line Dividend Index Fund (FVD) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
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%

2023年のFirst Trust Value Line Dividend Index Fund (FVD) の株価時系列

月	高値	安値	高値 - 安値	取引高	変化率
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%

VTV

$182.87

1.71%

VUG

$470.44

3.30%

IJH

$63.25

2.83%

EFA

$92.24

1.84%

IWF

$459.47

3.19%

QQQ

$589.50

3.47%