ARCX
Datos históricos de First Trust Value Line Dividend Index Fund
First Trust Value Line Dividend Index Fund · FVD
$47.66
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:28 UTC
- Variación en el periodo
- +4.93%
- Máximo
- US$51.41
- 28 de julio de 2026
- Mínimo
- US$44.63
- 3 de noviembre de 2025
- Volumen medio diario
- 0.77 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.60 | 47.73 | 47.49 | 47.66 | +0.13% | 557,137.886 |
| 8 oct 2026 | 47.05 | 47.67 | 47.01 | 47.60 | +1.08% | 803,519.166 |
| 7 oct 2026 | 47.33 | 47.38 | 47.09 | 47.09 | −0.65% | 538,143.874 |
| 6 oct 2026 | 47.23 | 47.53 | 47.22 | 47.40 | +0.53% | 465,536.504 |
| 5 oct 2026 | 47.02 | 47.25 | 46.75 | 47.15 | +0.15% | 532,190.706 |
| 2 oct 2026 | 47.11 | 47.28 | 46.98 | 47.08 | +0.21% | 1.16 M |
| 1 oct 2026 | 46.87 | 47.04 | 46.63 | 46.98 | +0.15% | 719,194.892 |
| 30 sep 2026 | 47.39 | 47.45 | 46.90 | 46.91 | −0.80% | 656,858.922 |
| 29 sep 2026 | 47.26 | 47.40 | 47.06 | 47.29 | −0.23% | 854,693.909 |
| 28 sep 2026 | 47.45 | 47.58 | 47.23 | 47.40 | −0.27% | 667,736.545 |
| 25 sep 2026 | 47.47 | 47.60 | 47.27 | 47.53 | +0.30% | 512,604.324 |
| 24 sep 2026 | 47.75 | 47.87 | 47.37 | 47.39 | −1.21% | 790,173.332 |
| 23 sep 2026 | 48.17 | 48.34 | 47.94 | 47.97 | −0.62% | 889,191.44 |
| 22 sep 2026 | 48.52 | 48.63 | 48.26 | 48.27 | −0.31% | 458,027.315 |
| 21 sep 2026 | 48.57 | 48.60 | 48.40 | 48.42 | −0.12% | 630,852.505 |
| 18 sep 2026 | 48.57 | 48.64 | 48.34 | 48.48 | −0.64% | 401,389.771 |
| 17 sep 2026 | 48.96 | 48.97 | 48.66 | 48.79 | +0.10% | 236,320.09 |
| 16 sep 2026 | 49.06 | 49.14 | 48.50 | 48.74 | −0.55% | 602,213.157 |
| 15 sep 2026 | 49.17 | 49.17 | 48.94 | 49.01 | −0.49% | 348,001.294 |
| 14 sep 2026 | 49.32 | 49.56 | 49.16 | 49.25 | +0.26% | 493,065.086 |
| 11 sep 2026 | 49.29 | 49.41 | 49.00 | 49.12 | +0.20% | 387,093.694 |
| 10 sep 2026 | 49.26 | 49.38 | 48.95 | 49.02 | −0.47% | 395,926.65 |
| 9 sep 2026 | 49.62 | 49.62 | 49.21 | 49.25 | −0.89% | 377,818.964 |
| 8 sep 2026 | 49.90 | 49.97 | 49.69 | 49.69 | −0.86% | 364,906.552 |
| 4 sep 2026 | 50.13 | 50.36 | 50.12 | 50.12 | −0.69% | 689,110.347 |
| 3 sep 2026 | 50.38 | 50.52 | 50.17 | 50.47 | +0.56% | 559,320.919 |
| 2 sep 2026 | 50.10 | 50.28 | 50.01 | 50.19 | +0.28% | 787,802.49 |
| 1 sep 2026 | 50.35 | 50.50 | 49.96 | 50.05 | −0.28% | 440,996.362 |
| 31 ago 2026 | 50.38 | 50.39 | 50.19 | 50.19 | −0.61% | 453,466.504 |
| 28 ago 2026 | 50.72 | 50.74 | 50.43 | 50.50 | +0.02% | 478,533.062 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.