FVD: First Trust Value Line Dividend Index

As of Friday, May 22nd, 2026

$ 47.90

+0.23 +0.48%

Open: 47.79
High: 47.98
Low: 47.65
Volume: 508,464
Previous Close on Thursday, May 21st, 2026

$ 47.67

+0.21 +0.44%

Open: 47.32
High: 47.68
Low: 47.04
Volume: 510,119

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 47.79 47.98 47.65 47.90 508,464 +0.23 +0.48
2026-05-21 47.32 47.68 47.04 47.67 510,119 +0.21 +0.44
2026-05-20 47.26 47.56 47.10 47.46 496,603 +0.20 +0.42
2026-05-19 47.22 47.55 47.03 47.26 44,034 -0.07 -0.15
2026-05-18 46.70 47.35 46.70 47.33 922,504 +0.71 +1.52
2026-05-15 47.00 47.10 46.61 46.62 514,845 -0.42 -0.89
2026-05-14 47.02 47.20 46.96 47.04 686,831 +0.20 +0.43
2026-05-13 46.99 47.06 46.67 46.84 1,021,029 -0.29 -0.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.98
On 2026-05-22		 46.70
On 2026-05-18		 1.28 2.75 47.35
On 2026-05-18		 47.35
On 2026-05-18		 0.00 47.52
10D 47.98
On 2026-05-22		 46.61
On 2026-05-15		 0.85 1.81 47.28
On 2026-05-12		 46.61
On 2026-05-15		 -1.42 47.22
20D 48.22
On 2026-05-01		 46.61
On 2026-05-15		 0.28 0.59 48.22
On 2026-05-01		 46.61
On 2026-05-15		 -3.33 47.37
WTD 47.98
On 2026-05-22		 46.70
On 2026-05-18		 1.28 2.75 47.35
On 2026-05-18		 47.35
On 2026-05-18		 0.00 47.52
MTD 48.22
On 2026-05-01		 46.61
On 2026-05-15		 -0.11 -0.23 48.22
On 2026-05-01		 46.61
On 2026-05-15		 -3.33 47.29
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FVD

First Trust Value Line Dividend Index

47.90 +0.23 +0.48 508,464