FVD: First Trust Value Line Dividend Index

As of Thursday, December 4th, 2025

$ 46.08

-0.05 -0.11%

Open: 46.18
High: 46.29
Low: 46.04
Volume: 49,633
Previous Close on Wednesday, December 3rd, 2025

$ 46.13

+0.14 +0.30%

Open: 46.05
High: 46.31
Low: 46.05
Volume: 425,454

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 46.18 46.29 46.04 46.08 49,633 -0.05 -0.11
2025-12-03 46.05 46.31 46.05 46.13 425,454 +0.14 +0.30
2025-12-02 46.25 46.25 45.87 45.99 625,196 -0.21 -0.45
2025-12-01 46.44 46.54 46.19 46.20 367,056 -0.38 -0.82
2025-11-28 46.47 46.67 46.44 46.58 229,184 +0.16 +0.34
2025-11-26 46.24 46.56 46.23 46.42 434,553 +0.18 +0.39
2025-11-25 45.87 46.27 45.87 46.24 913,741 +0.51 +1.12
2025-11-24 45.87 45.88 45.60 45.73 544,633 -0.15 -0.33
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 46.67
On 2025-11-28		 45.87
On 2025-12-02		 -0.34 -0.73 46.67
On 2025-11-28		 45.87
On 2025-12-02		 -1.70 46.20
10D 46.67
On 2025-11-28		 45.16
On 2025-11-20		 0.74 1.63 46.67
On 2025-11-28		 45.87
On 2025-12-02		 -1.70 46.05
20D 46.67
On 2025-11-28		 45.10
On 2025-11-06		 0.79 1.74 46.36
On 2025-11-12		 45.16
On 2025-11-20		 -2.59 45.88
WTD 46.54
On 2025-12-01		 45.87
On 2025-12-02		 -0.50 -1.07 46.54
On 2025-12-01		 45.87
On 2025-12-02		 -1.43 46.10
MTD 46.54
On 2025-12-01		 45.87
On 2025-12-02		 -0.50 -1.07 46.54
On 2025-12-01		 45.87
On 2025-12-02		 -1.43 46.10
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
XME

SPDR S&P Metals & Mining ETF

100.80 +1.13 +1.13 2,710,830
HON

Honeywell

192.23 -1.24 -0.64 4,004,871
IYF

iShares U.S. Financials ETF

127.21 +0.64 +0.51 571,773
DXJ

WisdomTree Japan Hedged Equity Fund

140.51 +1.45 +1.04 1,320,731
FVD

First Trust Value Line Dividend Index

46.08 -0.05 -0.11 49,633