First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
34.87
+0.26 (0.74%)
At close: Mar 9, 2026, 4:00 PM EDT
34.87
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.73 | 34.87 | 33.56 | 34.87 | 34.87 | 0.74% | 2,608 |
| Mar 6, 2026 | 35.29 | 35.29 | 34.55 | 34.61 | 34.61 | -1.93% | 2,407 |
| Mar 5, 2026 | 35.60 | 35.60 | 35.02 | 35.29 | 35.29 | -1.78% | 12,689 |
| Mar 4, 2026 | 36.06 | 36.06 | 35.93 | 35.93 | 35.93 | 0.20% | 677 |
| Mar 3, 2026 | 35.08 | 35.86 | 35.08 | 35.86 | 35.86 | -1.08% | 2,629 |
| Mar 2, 2026 | 36.31 | 36.32 | 36.26 | 36.26 | 36.26 | 0.05% | 777 |
| Feb 27, 2026 | 36.17 | 36.30 | 36.08 | 36.24 | 36.24 | -2.36% | 2,200 |
| Feb 26, 2026 | 36.90 | 37.17 | 36.85 | 37.11 | 37.11 | 0.61% | 3,242 |
| Feb 25, 2026 | 36.64 | 36.96 | 36.57 | 36.89 | 36.89 | 1.18% | 971 |
| Feb 24, 2026 | 35.97 | 36.57 | 35.97 | 36.46 | 36.46 | 1.29% | 9,060 |
| Feb 23, 2026 | 36.66 | 36.66 | 35.88 | 35.99 | 35.99 | -2.29% | 3,140 |
| Feb 20, 2026 | 36.71 | 36.84 | 36.56 | 36.84 | 36.84 | 0.45% | 5,334 |
| Feb 19, 2026 | 36.61 | 36.72 | 36.52 | 36.67 | 36.67 | -1.14% | 7,722 |
| Feb 18, 2026 | 37.10 | 37.12 | 36.93 | 37.09 | 37.09 | 1.42% | 4,978 |
| Feb 17, 2026 | 36.65 | 36.72 | 36.57 | 36.57 | 36.57 | -0.21% | 1,509 |
| Feb 13, 2026 | 36.76 | 36.77 | 36.57 | 36.65 | 36.65 | 1.17% | 5,129 |
| Feb 12, 2026 | 37.28 | 37.34 | 36.23 | 36.23 | 36.22 | -2.41% | 5,741 |
| Feb 11, 2026 | 37.61 | 37.61 | 37.07 | 37.12 | 37.12 | -0.72% | 2,727 |
| Feb 10, 2026 | 37.68 | 37.75 | 37.33 | 37.39 | 37.39 | -0.96% | 4,731 |
| Feb 9, 2026 | 37.75 | 37.97 | 37.74 | 37.75 | 37.75 | 0.11% | 1,454 |
| Feb 6, 2026 | 37.00 | 37.76 | 37.00 | 37.71 | 37.71 | 3.24% | 4,396 |
| Feb 5, 2026 | 36.73 | 36.75 | 36.48 | 36.53 | 36.53 | -0.17% | 7,469 |
| Feb 4, 2026 | 36.74 | 36.96 | 36.28 | 36.59 | 36.59 | -0.04% | 9,087 |
| Feb 3, 2026 | 36.70 | 36.89 | 36.33 | 36.61 | 36.61 | 0.29% | 5,169 |
| Feb 2, 2026 | 36.23 | 36.53 | 36.19 | 36.50 | 36.50 | 1.50% | 3,616 |
| Jan 30, 2026 | 36.26 | 36.26 | 35.75 | 35.96 | 35.96 | -0.83% | 22,754 |
| Jan 29, 2026 | 36.24 | 36.28 | 36.02 | 36.26 | 36.26 | 0.15% | 5,685 |
| Jan 28, 2026 | 36.15 | 36.35 | 36.08 | 36.21 | 36.21 | -0.26% | 10,057 |
| Jan 27, 2026 | 36.33 | 36.47 | 36.24 | 36.30 | 36.30 | 0.37% | 11,541 |
| Jan 26, 2026 | 36.26 | 36.37 | 36.12 | 36.17 | 36.17 | 0.34% | 7,418 |
| Jan 23, 2026 | 36.13 | 36.13 | 35.85 | 36.05 | 36.05 | -1.36% | 15,814 |
| Jan 22, 2026 | 36.74 | 36.81 | 36.54 | 36.54 | 36.54 | 0.14% | 12,447 |
| Jan 21, 2026 | 36.18 | 36.57 | 36.18 | 36.49 | 36.49 | 1.55% | 7,605 |
| Jan 20, 2026 | 36.26 | 36.49 | 35.93 | 35.93 | 35.93 | -2.34% | 24,753 |
| Jan 16, 2026 | 37.03 | 37.03 | 36.79 | 36.79 | 36.79 | -0.52% | 10,824 |
| Jan 15, 2026 | 36.78 | 37.06 | 36.74 | 36.99 | 36.99 | 1.64% | 11,754 |
| Jan 14, 2026 | 36.79 | 36.79 | 36.24 | 36.39 | 36.39 | -0.89% | 10,915 |
| Jan 13, 2026 | 36.86 | 36.86 | 36.69 | 36.72 | 36.72 | -0.05% | 6,281 |
| Jan 12, 2026 | 36.79 | 36.79 | 36.51 | 36.74 | 36.74 | -0.59% | 68,050 |
| Jan 9, 2026 | 36.79 | 36.99 | 36.78 | 36.96 | 36.96 | 0.94% | 8,116 |
| Jan 8, 2026 | 36.40 | 36.71 | 36.40 | 36.61 | 36.61 | 0.07% | 12,459 |
| Jan 7, 2026 | 36.70 | 36.82 | 36.57 | 36.59 | 36.59 | -1.37% | 6,226 |
| Jan 6, 2026 | 36.69 | 37.11 | 36.69 | 37.10 | 37.10 | 1.03% | 13,117 |
| Jan 5, 2026 | 36.66 | 36.89 | 36.66 | 36.72 | 36.72 | 1.45% | 6,008 |
| Jan 2, 2026 | 36.03 | 36.25 | 36.02 | 36.19 | 36.19 | 1.27% | 2,813 |
| Dec 31, 2025 | 35.94 | 35.94 | 35.70 | 35.74 | 35.74 | -0.92% | 14,091 |
| Dec 30, 2025 | 36.14 | 36.16 | 36.06 | 36.07 | 36.07 | -0.32% | 8,230 |
| Dec 29, 2025 | 36.34 | 36.34 | 36.16 | 36.19 | 36.19 | -0.88% | 1,800 |
| Dec 26, 2025 | 36.50 | 36.52 | 36.39 | 36.51 | 36.51 | -0.08% | 6,130 |
| Dec 24, 2025 | 36.50 | 36.64 | 36.50 | 36.54 | 36.54 | 0.44% | 5,656 |