First Trust Dorsey Wright Momentum & Value ETF (DVLU) Historical Stock Data
28.50 ↑0.18 (0.64%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DVLU is down -0.12% a day on average. There have been 12 days where First Trust Dorsey Wright Momentum & Value ETF closed green and 18 days where DVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.50 | 28.50 | ↑$0.00 (0.00%) | 28.50 | 28.51 | 699 |
| 2024-04-26 | 28.24 | 28.32 | ↑$0.08 (0.28%) | 28.24 | 28.42 | 10.83K |
| 2024-04-25 | 28.06 | 28.26 | ↑$0.20 (0.71%) | 28.06 | 28.26 | 297 |
| 2024-04-24 | 28.31 | 28.31 | ↑$0.00 (0.00%) | 28.30 | 28.31 | 1.35K |
| 2024-04-23 | 28.20 | 28.38 | ↑$0.18 (0.65%) | 28.20 | 28.38 | 1K |
| 2024-04-22 | 28.31 | 28.14 | ↓$0.17 (-0.59%) | 28.14 | 28.31 | 1.76K |
| 2024-04-19 | 27.95 | 27.91 | ↓$0.04 (-0.14%) | 27.79 | 27.95 | 2.84K |
| 2024-04-18 | 28.04 | 27.81 | ↓$0.23 (-0.82%) | 27.81 | 28.04 | 607 |
| 2024-04-17 | 27.83 | 27.91 | ↑$0.08 (0.27%) | 27.83 | 27.96 | 1.29K |
| 2024-04-16 | 27.92 | 28.06 | ↑$0.14 (0.50%) | 27.92 | 28.13 | 605 |
| 2024-04-15 | 28.64 | 28.28 | ↓$0.36 (-1.26%) | 28.27 | 28.64 | 3.10K |
| 2024-04-12 | 28.79 | 28.52 | ↓$0.27 (-0.95%) | 28.43 | 28.79 | 536 |
| 2024-04-11 | 28.99 | 28.92 | ↓$0.07 (-0.24%) | 28.74 | 29.00 | 5.28K |
| 2024-04-10 | 28.90 | 28.88 | ↓$0.02 (-0.07%) | 28.82 | 28.92 | 2.80K |
| 2024-04-09 | 29.83 | 29.47 | ↓$0.36 (-1.21%) | 29.31 | 29.83 | 5.72K |
| 2024-04-08 | 29.95 | 29.70 | ↓$0.25 (-0.83%) | 29.70 | 29.95 | 30.60K |
| 2024-04-05 | 29.79 | 29.77 | ↓$0.02 (-0.07%) | 29.66 | 29.80 | 2.04K |
| 2024-04-04 | 29.97 | 29.39 | ↓$0.58 (-1.94%) | 29.39 | 30.00 | 6.63K |
| 2024-04-03 | 29.49 | 29.75 | ↑$0.26 (0.88%) | 29.49 | 29.80 | 2.90K |
| 2024-04-02 | 29.60 | 29.47 | ↓$0.13 (-0.44%) | 29.39 | 29.60 | 0.95K |
| 2024-04-01 | 30.05 | 30.01 | ↓$0.04 (-0.13%) | 30.01 | 30.05 | 6.15K |
| 2024-03-28 | 30.11 | 30.12 | ↑$0.01 (0.03%) | 30.08 | 30.12 | 2.09K |
| 2024-03-27 | 29.85 | 29.83 | ↓$0.02 (-0.06%) | 29.83 | 29.85 | 183 |
| 2024-03-26 | 29.59 | 29.40 | ↓$0.19 (-0.64%) | 29.40 | 29.59 | 1.33K |
| 2024-03-25 | 29.51 | 29.45 | ↓$0.06 (-0.20%) | 29.45 | 29.58 | 5.35K |
| 2024-03-22 | 29.49 | 29.40 | ↓$0.09 (-0.31%) | 29.40 | 29.49 | 7.82K |
| 2024-03-21 | 29.48 | 29.61 | ↑$0.13 (0.44%) | 29.48 | 29.62 | 1.60K |
| 2024-03-20 | 28.74 | 29.25 | ↑$0.51 (1.78%) | 28.74 | 29.27 | 1.99K |
| 2024-03-19 | 28.44 | 28.73 | ↑$0.29 (1.02%) | 28.44 | 28.73 | 2.60K |
| 2024-03-18 | 28.43 | 28.37 | ↓$0.06 (-0.21%) | 28.35 | 28.46 | 4.75K |
Create an account or log in to view more rows.
$DVLU check out the one month chart.
Perfect bull flag.
$DVLU when's the offering?
$DVLU looking ready to breakout soon.
$DVLU peak frustration
$DVLU Price target here?
$DVLU PT?
$DVLU ADDING MORE…
$DVLU make it rain
let’s see some green
$DVLU I like it
$DVLU I can wait.