FVD: First Trust Value Line Dividend Index

As of Friday, December 12th, 2025

$ 46.14

-0.24 -0.52%

Open: 46.22
High: 46.30
Low: 46.07
Volume: 402,764
Previous Close on Thursday, December 11th, 2025

$ 46.38

+0.37 +0.80%

Open: 46.08
High: 46.52
Low: 46.08
Volume: 396,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 46.22 46.30 46.07 46.14 402,764 -0.24 -0.52
2025-12-11 46.08 46.52 46.08 46.38 396,187 +0.37 +0.80
2025-12-10 45.66 46.11 45.63 46.01 562,348 +0.41 +0.90
2025-12-09 45.75 46.00 45.57 45.60 1,149,255 -0.12 -0.26
2025-12-08 46.02 46.02 45.69 45.72 396,315 -0.33 -0.72
2025-12-05 46.07 46.18 46.02 46.05 567,282 -0.03 -0.07
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
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 46.52
On 2025-12-11		 45.57
On 2025-12-09		 0.09 0.20 46.02
On 2025-12-08		 45.57
On 2025-12-09		 -0.97 45.97
10D 46.54
On 2025-12-01		 45.57
On 2025-12-09		 -0.44 -0.94 46.54
On 2025-12-01		 45.57
On 2025-12-09		 -2.08 46.03
20D 46.67
On 2025-11-28		 45.16
On 2025-11-20		 0.09 0.20 46.67
On 2025-11-28		 45.57
On 2025-12-09		 -2.34 45.94
WTD 46.52
On 2025-12-11		 45.57
On 2025-12-09		 0.09 0.20 46.02
On 2025-12-08		 45.57
On 2025-12-09		 -0.97 45.97
MTD 46.54
On 2025-12-01		 45.57
On 2025-12-09		 -0.44 -0.94 46.54
On 2025-12-01		 45.57
On 2025-12-09		 -2.08 46.03
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FVD

First Trust Value Line Dividend Index

46.14 -0.24 -0.52 402,764