First Trust Dorsey Wright Momentum & Value ETF (DVLU) Historical Stock Data

29.09 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DVLU is down -0.08% a day on average. There have been 17 days where First Trust Dorsey Wright Momentum & Value ETF closed green and 13 days where DVLU closed red.

Date	Open	Close	Change	Low	High	Volume
2025-06-12	29.09	29.09	↑$0.00 (0.00%)	29.09	29.09	53
2025-06-11	29.10	28.97	↓$0.13 (-0.46%)	28.97	29.10	114
2025-06-10	29.02	29.02	↑$0.00 (0.00%)	29.02	29.02	1.59K
2025-06-09	29.12	29.05	↓$0.07 (-0.24%)	29.05	29.12	135
2025-06-06	29.25	29.25	↑$0.00 (0.00%)	29.25	29.25	200
2025-06-05	28.91	28.89	↓$0.02 (-0.09%)	28.89	28.93	1.59K
2025-06-04	28.92	28.92	↑$0.00 (0.00%)	28.92	28.92	56
2025-06-03	29.23	29.23	↑$0.00 (0.00%)	29.23	29.23	313
2025-06-02	28.81	28.99	↑$0.18 (0.62%)	28.81	28.99	1.54K
2025-05-30	28.88	29.04	↑$0.16 (0.54%)	28.88	29.04	439
2025-05-29	28.97	28.97	↑$0.00 (0.00%)	28.97	28.97	17
2025-05-28	28.99	28.87	↓$0.12 (-0.41%)	28.87	28.99	621
2025-05-27	29.08	29.09	↑$0.01 (0.05%)	29.08	29.09	0.91K
2025-05-23	28.72	28.63	↓$0.09 (-0.31%)	28.63	28.72	836
2025-05-22	28.68	28.64	↓$0.04 (-0.15%)	28.58	28.68	331
2025-05-21	29.30	28.80	↓$0.50 (-1.71%)	28.80	29.30	2K
2025-05-20	29.57	29.50	↓$0.07 (-0.23%)	29.50	29.61	1.42K
2025-05-19	29.52	29.61	↑$0.09 (0.29%)	29.52	29.61	311
2025-05-16	29.63	29.61	↓$0.02 (-0.07%)	29.61	29.63	796
2025-05-15	29.37	29.37	↑$0.00 (0.00%)	29.37	29.37	2
2025-05-14	29.01	28.96	↓$0.05 (-0.18%)	28.96	29.01	1.44K
2025-05-13	29.25	29.14	↓$0.11 (-0.38%)	29.14	29.31	691
2025-05-12	28.91	29.01	↑$0.10 (0.33%)	28.91	29.01	1.54K
2025-05-09	28.15	28.15	↑$0.00 (0.00%)	28.15	28.15	90
2025-05-08	28.35	28.14	↓$0.21 (-0.74%)	28.14	28.35	575
2025-05-07	27.98	28.04	↑$0.06 (0.21%)	27.98	28.04	373
2025-05-06	27.91	27.92	↑$0.01 (0.04%)	27.91	27.92	3.53K
2025-05-05	27.81	27.95	↑$0.14 (0.50%)	27.81	27.95	156
2025-05-02	27.92	27.97	↑$0.05 (0.19%)	27.92	27.97	20.72K
2025-05-01	27.40	27.37	↓$0.03 (-0.12%)	27.37	27.52	486