First Trust Dorsey Wright Momentum & Value ETF (DVLU) Historical Stock Data
36.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DVLU is down -0.11% a day on average. There have been 14 days where First Trust Dorsey Wright Momentum & Value ETF closed green and 16 days where DVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 36.52 | 36.38 | ↓$0.14 (-0.38%) | 36.34 | 36.52 | 2.65K |
| 2025-12-22 | 36.23 | 36.51 | ↑$0.28 (0.77%) | 36.23 | 36.54 | 10.08K |
| 2025-12-19 | 35.82 | 36.09 | ↑$0.27 (0.75%) | 35.82 | 36.12 | 15.31K |
| 2025-12-18 | 35.96 | 35.77 | ↓$0.18 (-0.51%) | 35.75 | 36.15 | 32.72K |
| 2025-12-17 | 36.01 | 35.62 | ↓$0.39 (-1.09%) | 35.62 | 36.15 | 11.23K |
| 2025-12-16 | 35.77 | 35.92 | ↑$0.14 (0.41%) | 35.77 | 35.98 | 3.73K |
| 2025-12-15 | 36.29 | 36.03 | ↓$0.26 (-0.71%) | 35.94 | 36.29 | 6.99K |
| 2025-12-12 | 36.58 | 36.02 | ↓$0.55 (-1.52%) | 35.94 | 36.58 | 4.84K |
| 2025-12-11 | 36.36 | 36.52 | ↑$0.16 (0.45%) | 36.36 | 36.55 | 10.96K |
| 2025-12-10 | 35.43 | 36.12 | ↑$0.69 (1.93%) | 35.43 | 36.12 | 2.28K |
| 2025-12-09 | 35.60 | 35.33 | ↓$0.27 (-0.76%) | 35.33 | 35.64 | 19.41K |
| 2025-12-08 | 35.66 | 35.35 | ↓$0.31 (-0.88%) | 35.35 | 35.66 | 3.07K |
| 2025-12-05 | 35.37 | 35.37 | ↓$0.00 (-0.01%) | 35.36 | 35.46 | 7.59K |
| 2025-12-04 | 35.26 | 35.34 | ↑$0.08 (0.23%) | 35.26 | 35.34 | 525 |
| 2025-12-03 | 35.14 | 35.28 | ↑$0.14 (0.39%) | 35.14 | 35.28 | 0.91K |
| 2025-12-02 | 34.97 | 34.86 | ↓$0.11 (-0.31%) | 34.86 | 34.97 | 205 |
| 2025-12-01 | 34.91 | 34.80 | ↓$0.11 (-0.33%) | 34.80 | 34.91 | 592 |
| 2025-11-28 | 35.01 | 35.01 | ↑$0.00 (0.00%) | 35.01 | 35.01 | 45 |
| 2025-11-26 | 35.02 | 34.87 | ↓$0.15 (-0.44%) | 34.87 | 35.02 | 394 |
| 2025-11-25 | 34.48 | 34.50 | ↑$0.02 (0.04%) | 34.48 | 34.50 | 1.17K |
| 2025-11-24 | 33.78 | 33.78 | ↑$0.00 (0.01%) | 33.78 | 33.78 | 635 |
| 2025-11-21 | 32.85 | 33.31 | ↑$0.46 (1.41%) | 32.85 | 33.47 | 1.38K |
| 2025-11-20 | 32.62 | 32.53 | ↓$0.09 (-0.27%) | 32.53 | 32.76 | 1.87K |
| 2025-11-19 | 33.02 | 33.05 | ↑$0.03 (0.10%) | 33.02 | 33.05 | 111 |
| 2025-11-18 | 32.91 | 32.99 | ↑$0.08 (0.25%) | 32.91 | 33.07 | 6.54K |
| 2025-11-17 | 33.20 | 32.75 | ↓$0.45 (-1.37%) | 32.75 | 33.20 | 403 |
| 2025-11-14 | 33.75 | 33.59 | ↓$0.16 (-0.46%) | 33.59 | 33.75 | 197 |
| 2025-11-13 | 34.00 | 33.75 | ↓$0.25 (-0.74%) | 33.75 | 34.05 | 1.64K |
| 2025-11-12 | 34.61 | 34.47 | ↓$0.14 (-0.41%) | 34.47 | 34.61 | 1.65K |
| 2025-11-11 | 34.09 | 34.18 | ↑$0.09 (0.27%) | 34.09 | 34.18 | 180 |
Create an account or log in to view more rows.
$DVLU Bullish AF ??
$DVLU Holding
$DVLU futes cooperating!
$DVLU ready to explode
$DVLU LFFGG
$DVLU i hate money so im buying
$DVLU hold
$DVLU free to hold
$DVLU 5 minute looks sexy
$DVLU let’s go!! Squeeze time