First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
33.87
-0.17 (-0.51%)
At close: Oct 29, 2025, 4:00 PM EDT
33.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 34.28 | 34.28 | 33.86 | 33.87 | 33.87 | -0.51% | 1,110 |
| Oct 28, 2025 | 34.08 | 34.21 | 34.03 | 34.04 | 34.04 | -1.06% | 1,030 |
| Oct 27, 2025 | 34.57 | 34.57 | 34.33 | 34.40 | 34.40 | 0.15% | 3,159 |
| Oct 24, 2025 | 34.55 | 34.55 | 34.35 | 34.35 | 34.35 | 1.09% | 307 |
| Oct 23, 2025 | 34.13 | 34.13 | 33.94 | 33.98 | 33.98 | 0.48% | 638 |
| Oct 22, 2025 | 34.07 | 34.07 | 33.80 | 33.82 | 33.82 | -0.95% | 713 |
| Oct 21, 2025 | 34.09 | 34.14 | 34.09 | 34.14 | 34.14 | 0.72% | 1,168 |
| Oct 20, 2025 | 33.69 | 33.90 | 33.69 | 33.90 | 33.90 | 1.50% | 617 |
| Oct 17, 2025 | 33.28 | 33.43 | 33.15 | 33.40 | 33.40 | 0.41% | 4,428 |
| Oct 16, 2025 | 33.47 | 33.47 | 33.26 | 33.26 | 33.26 | -2.16% | 542 |
| Oct 15, 2025 | 33.91 | 33.99 | 33.91 | 33.99 | 33.99 | 1.02% | 201 |
| Oct 14, 2025 | 33.37 | 33.65 | 33.37 | 33.65 | 33.65 | 0.57% | 1,083 |
| Oct 13, 2025 | 33.18 | 33.47 | 33.18 | 33.46 | 33.46 | 2.20% | 5,042 |
| Oct 10, 2025 | 33.77 | 33.77 | 32.74 | 32.74 | 32.74 | -2.80% | 652 |
| Oct 9, 2025 | 33.67 | 33.68 | 33.67 | 33.68 | 33.68 | -1.01% | 183 |
| Oct 8, 2025 | 33.95 | 34.03 | 33.95 | 34.03 | 34.03 | 0.69% | 400 |
| Oct 7, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.27% | 404 |
| Oct 6, 2025 | 34.28 | 34.28 | 33.89 | 33.89 | 33.89 | -0.57% | 1,333 |
| Oct 3, 2025 | 34.07 | 34.28 | 34.07 | 34.08 | 34.08 | 0.54% | 732 |
| Oct 2, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.36% | 62 |
| Oct 1, 2025 | 33.81 | 33.83 | 33.75 | 33.77 | 33.77 | 0.50% | 1,409 |
| Sep 30, 2025 | 33.41 | 33.62 | 33.41 | 33.60 | 33.60 | 0.12% | 2,106 |
| Sep 29, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.22% | 831 |
| Sep 26, 2025 | 33.12 | 33.16 | 33.11 | 33.16 | 33.16 | 1.30% | 11,109 |
| Sep 25, 2025 | 32.88 | 32.88 | 32.74 | 32.74 | 32.74 | -1.27% | 792 |
| Sep 24, 2025 | 33.13 | 33.16 | 33.13 | 33.16 | 33.10 | -0.41% | 997 |
| Sep 23, 2025 | 33.24 | 33.30 | 33.24 | 33.30 | 33.24 | 0.46% | 384 |
| Sep 22, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.09 | 0.45% | 255 |
| Sep 19, 2025 | 32.82 | 33.00 | 32.82 | 33.00 | 32.94 | 0.12% | 180 |
| Sep 18, 2025 | 33.03 | 33.04 | 32.94 | 32.96 | 32.90 | 1.62% | 4,766 |
| Sep 17, 2025 | 32.43 | 32.43 | 32.37 | 32.43 | 32.37 | 0.65% | 478 |
| Sep 16, 2025 | 32.12 | 32.22 | 32.12 | 32.22 | 32.16 | -0.80% | 2,118 |
| Sep 15, 2025 | 32.56 | 32.65 | 32.48 | 32.48 | 32.42 | -0.16% | 707 |
| Sep 12, 2025 | 32.59 | 32.59 | 32.53 | 32.53 | 32.47 | -0.13% | 1,283 |
| Sep 11, 2025 | 32.53 | 32.57 | 32.53 | 32.57 | 32.52 | 1.99% | 536 |
| Sep 10, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.88 | 0.41% | 5 |
| Sep 9, 2025 | 31.77 | 31.81 | 31.77 | 31.81 | 31.75 | 0.06% | 165 |
| Sep 8, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.73 | -0.01% | 221 |
| Sep 5, 2025 | 32.07 | 32.07 | 31.52 | 31.79 | 31.73 | -0.43% | 10,330 |
| Sep 4, 2025 | 31.37 | 31.93 | 31.37 | 31.93 | 31.87 | 2.10% | 1,838 |
| Sep 3, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.22 | 0.49% | 374 |
| Sep 2, 2025 | 30.91 | 31.12 | 30.91 | 31.12 | 31.07 | -0.20% | 1,770 |
| Aug 29, 2025 | 31.17 | 31.18 | 31.14 | 31.18 | 31.13 | -0.06% | 1,341 |
| Aug 28, 2025 | 31.08 | 31.20 | 31.08 | 31.20 | 31.15 | 0.13% | 973 |
| Aug 27, 2025 | 31.05 | 31.21 | 31.05 | 31.16 | 31.11 | 0.50% | 1,446 |
| Aug 26, 2025 | 30.80 | 31.01 | 30.80 | 31.01 | 30.95 | 0.70% | 690 |
| Aug 25, 2025 | 30.76 | 30.86 | 30.76 | 30.79 | 30.74 | -0.25% | 1,058 |
| Aug 22, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.81 | 1.32% | 207 |
| Aug 21, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.41 | -0.37% | 455 |
| Aug 20, 2025 | 30.53 | 30.58 | 30.53 | 30.58 | 30.53 | 0.78% | 162 |