First Trust Dorsey Wright Momentum & Value ETF (DVLU) Historical Stock Data
22.94 ↓0.87 (-3.65%)
As of January 13, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, DVLU is up 0.09% a day on average. There have been 24 days where First Trust Dorsey Wright Momentum & Value ETF closed green and 6 days where DVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.64 | 23.81 | ↑$0.17 (0.72%) | 23.56 | 23.81 | 2.65K |
| 2023-01-25 | 23.32 | 23.38 | ↑$0.06 (0.26%) | 23.29 | 23.38 | 417 |
| 2023-01-24 | 22.94 | 23.08 | ↑$0.14 (0.61%) | 22.94 | 23.11 | 2.49K |
| 2023-01-23 | 23.10 | 23.10 | ↑$0.00 (0.00%) | 23.10 | 23.10 | 76 |
| 2023-01-20 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 2 |
| 2023-01-19 | 22.45 | 22.56 | ↑$0.11 (0.49%) | 22.45 | 22.56 | 219 |
| 2023-01-18 | 23.03 | 22.60 | ↓$0.43 (-1.89%) | 22.60 | 23.03 | 1.13K |
| 2023-01-17 | 22.85 | 22.89 | ↑$0.04 (0.17%) | 22.85 | 22.89 | 504 |
| 2023-01-13 | 22.84 | 22.95 | ↑$0.11 (0.47%) | 22.84 | 22.96 | 5.04K |
| 2023-01-12 | 22.95 | 22.89 | ↓$0.06 (-0.26%) | 22.89 | 22.95 | 830 |
| 2023-01-11 | 22.59 | 22.68 | ↑$0.09 (0.40%) | 22.59 | 22.69 | 3.68K |
| 2023-01-10 | 22.43 | 22.53 | ↑$0.10 (0.44%) | 22.43 | 22.53 | 134 |
| 2023-01-09 | 22.46 | 22.38 | ↓$0.08 (-0.36%) | 22.36 | 22.48 | 1.63K |
| 2023-01-06 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.48 | 22.48 | 189 |
| 2023-01-05 | 21.97 | 22.02 | ↑$0.05 (0.22%) | 21.97 | 22.02 | 293 |
| 2023-01-04 | 21.91 | 22.05 | ↑$0.14 (0.62%) | 21.91 | 22.05 | 673 |
| 2023-01-03 | 21.83 | 21.77 | ↓$0.06 (-0.27%) | 21.77 | 21.83 | 598 |
| 2022-12-30 | 22.16 | 22.18 | ↑$0.02 (0.09%) | 22.07 | 22.19 | 7.25K |
| 2022-12-29 | 22.14 | 22.27 | ↑$0.13 (0.59%) | 22.14 | 22.30 | 1.51K |
| 2022-12-28 | 22.39 | 21.94 | ↓$0.45 (-2.00%) | 21.94 | 22.39 | 5.35K |
| 2022-12-27 | 22.38 | 22.39 | ↑$0.01 (0.04%) | 22.28 | 22.39 | 507 |
| 2022-12-23 | 22.07 | 22.30 | ↑$0.23 (1.03%) | 22.07 | 22.30 | 2.75K |
| 2022-12-22 | 22.18 | 22.20 | ↑$0.02 (0.09%) | 21.88 | 22.20 | 1K |
| 2022-12-21 | 22.39 | 22.54 | ↑$0.15 (0.68%) | 22.38 | 22.57 | 4.07K |
| 2022-12-20 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.32 | 616 |
| 2022-12-19 | 22.23 | 22.12 | ↓$0.11 (-0.49%) | 22.12 | 22.31 | 2.09K |
| 2022-12-16 | 22.12 | 22.25 | ↑$0.13 (0.61%) | 22.12 | 22.27 | 671 |
| 2022-12-15 | 22.41 | 22.47 | ↑$0.06 (0.25%) | 22.41 | 22.47 | 1.69K |
| 2022-12-14 | 22.81 | 22.81 | ↑$0.00 (0.00%) | 22.81 | 22.81 | 211 |
| 2022-12-13 | 22.88 | 22.90 | ↑$0.02 (0.09%) | 22.88 | 22.90 | 802 |
Create an account or log in to view more rows.
$DVLU warming up
$DVLU It’s that TIME!! To Double down!
$DVLU Shorts are calling in all the favors
$DVLU whats the news????
$DVLU hang tight
ignore fud and buy dips if you can
everyone be okay????
$DVLU called it
$DVLU the catalyst we need !
$DVLU Fake dip news.
$DVLU bought more
$DVLU let’s go!! Squeeze time