First Trust Dorsey Wright Momentum & Value ETF (DVLU) Historical Stock Data
29.88 ↑0.42 (1.44%)
As of July 26, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, DVLU is up 0.11% a day on average. There have been 19 days where First Trust Dorsey Wright Momentum & Value ETF closed green and 11 days where DVLU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 29.73 | 29.88 | ↑$0.15 (0.51%) | 29.73 | 29.93 | 18.01K |
| 2024-07-25 | 29.47 | 29.46 | ↓$0.01 (-0.05%) | 29.46 | 29.47 | 261 |
| 2024-07-24 | 29.50 | 29.13 | ↓$0.37 (-1.25%) | 29.09 | 29.54 | 6.45K |
| 2024-07-23 | 29.32 | 29.51 | ↑$0.19 (0.65%) | 29.32 | 29.52 | 1.64K |
| 2024-07-22 | 29.08 | 29.32 | ↑$0.24 (0.84%) | 29.08 | 29.32 | 4.21K |
| 2024-07-19 | 29.05 | 29.05 | ↑$0.00 (0.00%) | 29.05 | 29.05 | 13 |
| 2024-07-18 | 29.37 | 29.27 | ↓$0.10 (-0.34%) | 29.17 | 29.37 | 6.39K |
| 2024-07-17 | 29.47 | 29.30 | ↓$0.17 (-0.58%) | 29.29 | 29.47 | 1.59K |
| 2024-07-16 | 28.93 | 29.55 | ↑$0.62 (2.14%) | 28.93 | 29.59 | 1.13K |
| 2024-07-15 | 28.83 | 28.79 | ↓$0.04 (-0.14%) | 28.79 | 29.09 | 0.90K |
| 2024-07-12 | 28.83 | 28.76 | ↓$0.07 (-0.25%) | 28.76 | 28.83 | 284 |
| 2024-07-11 | 28.08 | 28.54 | ↑$0.46 (1.64%) | 28.08 | 28.59 | 2.54K |
| 2024-07-10 | 27.71 | 27.79 | ↑$0.08 (0.28%) | 27.71 | 27.79 | 1.19K |
| 2024-07-09 | 27.54 | 27.54 | ↑$0.00 (0.00%) | 27.54 | 27.61 | 639 |
| 2024-07-08 | 27.55 | 27.58 | ↑$0.03 (0.11%) | 27.55 | 27.58 | 611 |
| 2024-07-05 | 27.46 | 27.50 | ↑$0.04 (0.14%) | 27.46 | 27.50 | 756 |
| 2024-07-03 | 28.04 | 27.93 | ↓$0.11 (-0.39%) | 27.90 | 28.04 | 1.26K |
| 2024-07-02 | 27.76 | 27.88 | ↑$0.12 (0.43%) | 27.76 | 27.89 | 3.19K |
| 2024-07-01 | 28.16 | 27.87 | ↓$0.29 (-1.03%) | 27.87 | 28.16 | 4.08K |
| 2024-06-28 | 28.03 | 28.04 | ↑$0.01 (0.04%) | 27.95 | 28.24 | 1.97K |
| 2024-06-27 | 27.89 | 27.98 | ↑$0.09 (0.32%) | 27.89 | 27.99 | 5.41K |
| 2024-06-26 | 28.00 | 28.08 | ↑$0.08 (0.30%) | 28.00 | 28.08 | 703 |
| 2024-06-25 | 28.12 | 28.16 | ↑$0.04 (0.14%) | 28.12 | 28.17 | 1.61K |
| 2024-06-24 | 28.57 | 28.49 | ↓$0.08 (-0.27%) | 28.49 | 28.58 | 37.50K |
| 2024-06-21 | 28.30 | 28.30 | ↓$0.00 (-0.01%) | 28.30 | 28.30 | 583 |
| 2024-06-20 | 28.35 | 28.37 | ↑$0.02 (0.07%) | 28.33 | 28.37 | 1.98K |
| 2024-06-18 | 28.32 | 28.32 | ↑$0.00 (0.00%) | 28.32 | 28.32 | 12 |
| 2024-06-17 | 28.32 | 28.36 | ↑$0.04 (0.14%) | 28.32 | 28.36 | 893 |
| 2024-06-14 | 28.06 | 28.02 | ↓$0.04 (-0.14%) | 27.93 | 28.06 | 4.41K |
| 2024-06-13 | 28.30 | 28.30 | ↑$0.00 (0.00%) | 28.30 | 28.30 | 113 |
Create an account or log in to view more rows.
$DVLU Nothing but time to wait
$DVLU God dammit
$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