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

28.97 ↓0.09 (-0.29%)
As of May 28, 2024, 1:30pm 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.

DateOpenCloseChangeLowHighVolume
2024-05-2429.1029.05↓$0.05 (-0.16%)29.0329.103.24K
2024-05-2328.8928.77↓$0.12 (-0.42%)28.6928.891.97K
2024-05-2229.0528.96↓$0.09 (-0.31%)28.9629.182.93K
2024-05-2129.3329.32↓$0.01 (-0.03%)29.2829.337.82K
2024-05-2029.4329.37↓$0.06 (-0.22%)29.3729.435.63K
2024-05-1729.5229.60↑$0.08 (0.26%)29.5229.60707
2024-05-1629.6729.44↓$0.23 (-0.78%)29.4429.67371
2024-05-1529.5229.68↑$0.16 (0.53%)29.5229.687.35K
2024-05-1429.2129.16↓$0.05 (-0.17%)29.0529.212.50K
2024-05-1329.1429.04↓$0.10 (-0.34%)29.0429.165.69K
2024-05-1029.2929.17↓$0.12 (-0.41%)29.1729.292.96K
2024-05-0929.1629.19↑$0.03 (0.12%)29.1629.190.97K
2024-05-0828.7228.87↑$0.15 (0.53%)28.7128.88129.17K
2024-05-0728.8728.87↑$0.00 (0.00%)28.8728.87243
2024-05-0628.7228.84↑$0.12 (0.42%)28.7228.840.96K
2024-05-0328.5828.53↓$0.05 (-0.17%)28.5328.580.97K
2024-05-0228.0528.25↑$0.20 (0.71%)27.9128.254.04K
2024-05-0128.0527.83↓$0.22 (-0.79%)27.8228.052.57K
2024-04-3028.3427.90↓$0.44 (-1.55%)27.9028.342.26K
2024-04-2928.5028.50↑$0.00 (0.00%)28.5028.51699
2024-04-2628.2428.32↑$0.08 (0.28%)28.2428.4210.83K
2024-04-2528.0628.26↑$0.20 (0.71%)28.0628.26297
2024-04-2428.3128.31↑$0.00 (0.00%)28.3028.311.35K
2024-04-2328.2028.38↑$0.18 (0.65%)28.2028.381K
2024-04-2228.3128.14↓$0.17 (-0.59%)28.1428.311.76K
2024-04-1927.9527.91↓$0.04 (-0.14%)27.7927.952.84K
2024-04-1828.0427.81↓$0.23 (-0.82%)27.8128.04607
2024-04-1727.8327.91↑$0.08 (0.27%)27.8327.961.29K
2024-04-1627.9228.06↑$0.14 (0.50%)27.9228.13605
2024-04-1528.6428.28↓$0.36 (-1.26%)28.2728.643.10K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.