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 |
Create an account or log in to view more rows.
$DVLU free to hold
$DVLU 5 minute looks sexy
$DVLU let’s go!! Squeeze time
$DVLU Longs will be rewarded handsomely
$DVLU let's gooooooo
$DVLU cup and handle dont play
$DVLU Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DVLU Monday I'm out Apes
going to enjoy these gains
$DVLU Tomorrow
$DVLU longer we hold
more pressure on the shorts