First Trust Value Line Dividend Index Fund (FVD)
NYSEARCA: FVD · Real-Time Price · USD
44.78
-0.15 (-0.33%)
Aug 1, 2025, 4:00 PM EDT - Market closed
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 44.95 | 44.97 | 44.59 | 44.78 | 44.78 | -0.33% | 422,748 |
| Jul 31, 2025 | 44.96 | 45.28 | 44.87 | 44.93 | 44.93 | -0.58% | 830,088 |
| Jul 30, 2025 | 45.55 | 45.61 | 45.02 | 45.19 | 45.19 | -0.83% | 588,897 |
| Jul 29, 2025 | 45.52 | 45.60 | 45.43 | 45.57 | 45.57 | 0.18% | 484,712 |
| Jul 28, 2025 | 45.83 | 45.83 | 45.44 | 45.49 | 45.49 | -0.94% | 372,731 |
| Jul 25, 2025 | 45.93 | 45.96 | 45.70 | 45.92 | 45.92 | 0.17% | 358,492 |
| Jul 24, 2025 | 45.93 | 46.08 | 45.84 | 45.84 | 45.84 | -0.48% | 368,295 |
| Jul 23, 2025 | 45.98 | 46.06 | 45.82 | 46.06 | 46.06 | 0.72% | 900,816 |
| Jul 22, 2025 | 45.15 | 45.79 | 45.15 | 45.73 | 45.73 | 1.37% | 518,165 |
| Jul 21, 2025 | 45.25 | 45.44 | 45.10 | 45.11 | 45.11 | -0.04% | 450,600 |
| Jul 18, 2025 | 45.42 | 45.42 | 45.04 | 45.13 | 45.13 | -0.33% | 431,412 |
| Jul 17, 2025 | 44.99 | 45.31 | 44.99 | 45.28 | 45.28 | 0.56% | 440,639 |
| Jul 16, 2025 | 44.82 | 45.08 | 44.62 | 45.03 | 45.03 | 0.67% | 620,090 |
| Jul 15, 2025 | 45.31 | 45.36 | 44.72 | 44.73 | 44.73 | -1.19% | 857,773 |
| Jul 14, 2025 | 45.22 | 45.35 | 45.06 | 45.27 | 45.27 | 0.20% | 804,365 |
| Jul 11, 2025 | 45.31 | 45.33 | 45.01 | 45.18 | 45.18 | -0.75% | 388,973 |
| Jul 10, 2025 | 45.24 | 45.67 | 45.13 | 45.52 | 45.52 | 0.51% | 595,799 |
| Jul 9, 2025 | 45.35 | 45.35 | 45.01 | 45.29 | 45.29 | 0.24% | 788,164 |
| Jul 8, 2025 | 45.01 | 45.31 | 44.93 | 45.18 | 45.18 | 0.31% | 602,140 |
| Jul 7, 2025 | 45.37 | 45.43 | 44.93 | 45.04 | 45.04 | -0.97% | 786,341 |
| Jul 3, 2025 | 45.44 | 45.52 | 45.34 | 45.48 | 45.48 | 0.26% | 286,049 |
| Jul 2, 2025 | 45.29 | 45.39 | 45.03 | 45.36 | 45.36 | 0.15% | 980,963 |
| Jul 1, 2025 | 44.64 | 45.58 | 44.64 | 45.29 | 45.29 | 1.32% | 1,245,095 |
| Jun 30, 2025 | 44.49 | 44.70 | 44.39 | 44.70 | 44.70 | 0.61% | 900,914 |
| Jun 27, 2025 | 44.42 | 44.71 | 44.31 | 44.43 | 44.43 | 0.16% | 1,337,780 |
| Jun 26, 2025 | 44.21 | 44.41 | 44.19 | 44.36 | 44.36 | -0.02% | 516,457 |
| Jun 25, 2025 | 44.74 | 44.74 | 44.31 | 44.37 | 44.12 | -1.09% | 941,498 |
| Jun 24, 2025 | 44.75 | 44.91 | 44.62 | 44.86 | 44.60 | 0.49% | 555,716 |
| Jun 23, 2025 | 44.17 | 44.67 | 44.15 | 44.64 | 44.38 | 1.16% | 426,452 |
| Jun 20, 2025 | 44.34 | 44.42 | 44.12 | 44.13 | 43.88 | -0.20% | 416,700 |
| Jun 18, 2025 | 44.30 | 44.49 | 44.19 | 44.22 | 43.97 | -0.18% | 624,571 |
| Jun 17, 2025 | 44.53 | 44.54 | 44.22 | 44.30 | 44.05 | -0.76% | 771,790 |
| Jun 16, 2025 | 44.79 | 44.94 | 44.55 | 44.64 | 44.38 | 0.16% | 471,869 |
| Jun 13, 2025 | 44.83 | 44.97 | 44.51 | 44.57 | 44.32 | -1.07% | 663,354 |
| Jun 12, 2025 | 44.80 | 45.07 | 44.69 | 45.05 | 44.79 | 0.42% | 462,497 |
| Jun 11, 2025 | 45.09 | 45.09 | 44.75 | 44.86 | 44.60 | -0.31% | 853,104 |
| Jun 10, 2025 | 44.86 | 45.11 | 44.83 | 45.00 | 44.74 | 0.45% | 763,149 |
| Jun 9, 2025 | 44.80 | 45.01 | 44.60 | 44.80 | 44.54 | 0.07% | 602,170 |
| Jun 6, 2025 | 44.76 | 44.89 | 44.62 | 44.77 | 44.51 | 0.58% | 509,968 |
| Jun 5, 2025 | 44.69 | 44.69 | 44.42 | 44.51 | 44.26 | -0.27% | 574,892 |
| Jun 4, 2025 | 44.93 | 44.93 | 44.62 | 44.63 | 44.37 | -0.58% | 472,731 |
| Jun 3, 2025 | 44.65 | 44.89 | 44.47 | 44.89 | 44.63 | 0.49% | 838,013 |
| Jun 2, 2025 | 44.70 | 44.71 | 44.31 | 44.67 | 44.41 | -0.18% | 580,138 |
| May 30, 2025 | 44.63 | 44.91 | 44.53 | 44.75 | 44.49 | 0.25% | 606,124 |
| May 29, 2025 | 44.52 | 44.66 | 44.25 | 44.64 | 44.38 | 0.63% | 574,592 |
| May 28, 2025 | 44.79 | 44.83 | 44.31 | 44.36 | 44.11 | -1.05% | 692,806 |
| May 27, 2025 | 44.54 | 44.87 | 44.46 | 44.83 | 44.57 | 1.38% | 449,202 |
| May 23, 2025 | 43.97 | 44.31 | 43.91 | 44.22 | 43.97 | -0.05% | 386,549 |
| May 22, 2025 | 44.33 | 44.46 | 43.98 | 44.24 | 43.99 | -0.43% | 568,056 |
| May 21, 2025 | 44.93 | 44.94 | 44.39 | 44.43 | 44.18 | -1.49% | 619,465 |