First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
29.97
+0.30 (1.02%)
At close: Aug 8, 2025, 4:00 PM
29.97
0.00 (0.00%)
After-hours: Aug 8, 2025, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 29.92 | 29.99 | 29.92 | 29.97 | 29.97 | 1.02% | 3,030 |
| Aug 7, 2025 | 29.85 | 29.85 | 29.59 | 29.67 | 29.67 | -0.96% | 1,734 |
| Aug 6, 2025 | 30.04 | 30.04 | 29.95 | 29.95 | 29.95 | -0.09% | 853 |
| Aug 5, 2025 | 29.93 | 30.01 | 29.92 | 29.98 | 29.98 | -0.01% | 4,626 |
| Aug 4, 2025 | 29.90 | 29.98 | 29.90 | 29.98 | 29.98 | 1.37% | 1,823 |
| Aug 1, 2025 | 29.58 | 29.59 | 29.40 | 29.58 | 29.58 | -1.40% | 2,006 |
| Jul 31, 2025 | 30.21 | 30.22 | 30.00 | 30.00 | 30.00 | -0.14% | 8,973 |
| Jul 30, 2025 | 30.10 | 30.17 | 29.94 | 30.04 | 30.04 | -0.46% | 13,185 |
| Jul 29, 2025 | 30.20 | 30.27 | 30.17 | 30.18 | 30.18 | 0.43% | 2,788 |
| Jul 28, 2025 | 30.14 | 30.14 | 30.05 | 30.05 | 30.05 | -0.52% | 293 |
| Jul 25, 2025 | 30.00 | 30.21 | 30.00 | 30.21 | 30.21 | 0.77% | 198 |
| Jul 24, 2025 | 30.10 | 30.10 | 29.98 | 29.98 | 29.98 | -0.84% | 1,240 |
| Jul 23, 2025 | 30.19 | 30.23 | 30.15 | 30.23 | 30.23 | 0.47% | 3,051 |
| Jul 22, 2025 | 30.04 | 30.09 | 30.00 | 30.09 | 30.09 | 0.29% | 4,675 |
| Jul 21, 2025 | 30.08 | 30.26 | 30.01 | 30.01 | 30.01 | -0.56% | 2,890 |
| Jul 18, 2025 | 30.19 | 30.19 | 30.09 | 30.17 | 30.17 | 0.43% | 3,806 |
| Jul 17, 2025 | 29.90 | 30.07 | 29.88 | 30.04 | 30.04 | 0.93% | 1,433 |
| Jul 16, 2025 | 29.60 | 29.77 | 29.60 | 29.77 | 29.77 | 0.45% | 1,004 |
| Jul 15, 2025 | 29.89 | 29.89 | 29.63 | 29.63 | 29.63 | -1.58% | 5,516 |
| Jul 14, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.74% | 177 |
| Jul 11, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.54% | 48 |
| Jul 10, 2025 | 30.11 | 30.11 | 30.05 | 30.05 | 30.05 | 0.17% | 1,606 |
| Jul 9, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.15% | 92 |
| Jul 8, 2025 | 30.30 | 30.30 | 30.05 | 30.05 | 30.05 | -0.87% | 981 |
| Jul 7, 2025 | 30.21 | 30.31 | 30.21 | 30.31 | 30.31 | -0.57% | 580 |
| Jul 3, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.23% | 12 |
| Jul 2, 2025 | 30.10 | 30.11 | 30.10 | 30.11 | 30.11 | 0.01% | 1,199 |
| Jul 1, 2025 | 29.67 | 30.11 | 29.67 | 30.11 | 30.11 | 0.84% | 11,163 |
| Jun 30, 2025 | 29.79 | 29.91 | 29.79 | 29.86 | 29.86 | 0.24% | 476 |
| Jun 27, 2025 | 29.73 | 29.94 | 29.67 | 29.79 | 29.79 | 0.36% | 5,591 |
| Jun 26, 2025 | 29.58 | 29.68 | 29.57 | 29.68 | 29.68 | 1.38% | 10,738 |
| Jun 25, 2025 | 29.29 | 29.34 | 29.28 | 29.28 | 29.21 | -0.75% | 1,851 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | 0.79% | 55 |
| Jun 23, 2025 | 28.87 | 29.31 | 28.79 | 29.27 | 29.20 | 1.32% | 420 |
| Jun 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | 0.28% | 33 |
| Jun 18, 2025 | 28.88 | 28.88 | 28.81 | 28.81 | 28.74 | 0.60% | 1,549 |
| Jun 17, 2025 | 28.80 | 28.80 | 28.63 | 28.64 | 28.57 | -0.98% | 2,796 |
| Jun 16, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.85 | 0.73% | 35 |
| Jun 13, 2025 | 28.86 | 28.86 | 28.71 | 28.71 | 28.64 | -1.30% | 823 |
| Jun 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.02 | 0.41% | 55 |
| Jun 11, 2025 | 29.10 | 29.10 | 28.97 | 28.97 | 28.90 | -0.17% | 116 |
| Jun 10, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.95 | -0.10% | 1,644 |
| Jun 9, 2025 | 29.12 | 29.12 | 29.05 | 29.05 | 28.98 | -0.68% | 174 |
| Jun 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.18 | 1.26% | 204 |
| Jun 5, 2025 | 28.83 | 28.93 | 28.83 | 28.89 | 28.82 | -0.13% | 1,595 |
| Jun 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.85 | -1.06% | 58 |
| Jun 3, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.16 | 0.83% | 315 |
| Jun 2, 2025 | 28.81 | 28.99 | 28.81 | 28.99 | 28.92 | -0.16% | 1,638 |
| May 30, 2025 | 28.88 | 29.04 | 28.88 | 29.04 | 28.96 | 0.23% | 441 |
| May 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.90 | 0.35% | 20 |