First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
28.19
-0.54 (-1.86%)
At close: Mar 28, 2025, 4:00 PM
28.18
-0.01 (-0.04%)
After-hours: Mar 28, 2025, 4:26 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.86% | 787 |
| Mar 27, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.95% | 122 |
| Mar 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -0.58% | 30 |
| Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.12 | 0.10% | 58 |
| Mar 24, 2025 | 29.08 | 29.14 | 29.08 | 29.14 | 29.10 | 2.48% | 811 |
| Mar 21, 2025 | 28.25 | 28.44 | 28.25 | 28.44 | 28.39 | -0.22% | 200 |
| Mar 20, 2025 | 28.54 | 28.69 | 28.47 | 28.50 | 28.46 | -0.14% | 4,395 |
| Mar 19, 2025 | 28.32 | 28.61 | 28.32 | 28.54 | 28.50 | 1.68% | 596 |
| Mar 18, 2025 | 28.07 | 28.09 | 28.07 | 28.07 | 28.03 | -0.85% | 1,657 |
| Mar 17, 2025 | 27.88 | 28.31 | 27.88 | 28.31 | 28.27 | 1.22% | 1,156 |
| Mar 14, 2025 | 27.78 | 27.97 | 27.78 | 27.97 | 27.93 | 2.88% | 433 |
| Mar 13, 2025 | 27.26 | 27.32 | 27.19 | 27.19 | 27.14 | -1.43% | 1,726 |
| Mar 12, 2025 | 27.90 | 27.90 | 27.44 | 27.58 | 27.54 | 0.28% | 4,091 |
| Mar 11, 2025 | 27.48 | 27.50 | 27.48 | 27.50 | 27.46 | 0.09% | 179 |
| Mar 10, 2025 | 27.95 | 27.95 | 27.48 | 27.48 | 27.44 | -3.07% | 1,241 |
| Mar 7, 2025 | 27.89 | 28.35 | 27.79 | 28.35 | 28.31 | -0.21% | 4,920 |
| Mar 6, 2025 | 28.81 | 28.81 | 28.41 | 28.41 | 28.37 | -2.64% | 2,309 |
| Mar 5, 2025 | 28.93 | 29.23 | 28.85 | 29.18 | 29.14 | 1.11% | 1,413 |
| Mar 4, 2025 | 28.76 | 28.86 | 28.62 | 28.86 | 28.82 | -3.12% | 759 |
| Mar 3, 2025 | 30.42 | 30.46 | 29.62 | 29.79 | 29.74 | -1.78% | 2,260 |
| Feb 28, 2025 | 30.13 | 30.33 | 30.09 | 30.33 | 30.28 | 1.40% | 730 |
| Feb 27, 2025 | 30.22 | 30.22 | 29.88 | 29.91 | 29.86 | -0.10% | 709 |
| Feb 26, 2025 | 30.01 | 30.21 | 29.87 | 29.94 | 29.89 | 0.67% | 1,971 |
| Feb 25, 2025 | 29.89 | 29.89 | 29.49 | 29.74 | 29.69 | -0.34% | 1,834 |
| Feb 24, 2025 | 29.71 | 29.91 | 29.71 | 29.84 | 29.79 | 0.81% | 2,390 |
| Feb 21, 2025 | 29.69 | 29.69 | 29.60 | 29.60 | 29.55 | -2.59% | 490 |
| Feb 20, 2025 | 30.71 | 30.71 | 30.14 | 30.39 | 30.34 | -1.56% | 8,244 |
| Feb 19, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.82 | 0.23% | 48 |
| Feb 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.75 | 0.52% | 166 |
| Feb 14, 2025 | 30.63 | 30.64 | 30.60 | 30.64 | 30.59 | 0.62% | 1,939 |
| Feb 13, 2025 | 30.18 | 30.45 | 30.18 | 30.45 | 30.40 | 0.68% | 2,805 |
| Feb 12, 2025 | 30.16 | 30.33 | 30.16 | 30.24 | 30.20 | -1.00% | 2,430 |
| Feb 11, 2025 | 30.46 | 30.55 | 30.46 | 30.55 | 30.50 | -0.07% | 309 |
| Feb 10, 2025 | 30.64 | 30.68 | 30.57 | 30.57 | 30.52 | -1.16% | 2,573 |
| Feb 7, 2025 | 31.20 | 31.20 | 30.93 | 30.93 | 30.88 | -0.77% | 1,562 |
| Feb 6, 2025 | 31.11 | 31.17 | 31.02 | 31.17 | 31.12 | 0.52% | 3,284 |
| Feb 5, 2025 | 30.89 | 31.01 | 30.89 | 31.01 | 30.96 | 0.95% | 1,682 |
| Feb 4, 2025 | 30.68 | 30.72 | 30.68 | 30.72 | 30.67 | 0.16% | 611 |
| Feb 3, 2025 | 30.40 | 30.73 | 30.28 | 30.67 | 30.62 | -1.05% | 8,051 |
| Jan 31, 2025 | 31.28 | 31.28 | 31.00 | 31.00 | 30.95 | -1.09% | 251 |
| Jan 30, 2025 | 31.36 | 31.36 | 31.21 | 31.34 | 31.29 | 0.80% | 2,666 |
| Jan 29, 2025 | 31.22 | 31.28 | 31.09 | 31.09 | 31.04 | 0.57% | 2,760 |
| Jan 28, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.87 | -0.24% | 133 |
| Jan 27, 2025 | 30.86 | 30.99 | 30.86 | 30.99 | 30.94 | -0.09% | 698 |
| Jan 24, 2025 | 31.07 | 31.07 | 30.98 | 31.02 | 30.97 | 0.13% | 2,409 |
| Jan 23, 2025 | 31.04 | 31.07 | 30.98 | 30.98 | 30.93 | 0.03% | 2,910 |
| Jan 22, 2025 | 31.14 | 31.14 | 30.85 | 30.97 | 30.92 | -0.13% | 6,492 |
| Jan 21, 2025 | 30.96 | 31.01 | 30.92 | 31.01 | 30.96 | 1.71% | 1,407 |
| Jan 17, 2025 | 30.56 | 30.59 | 30.49 | 30.49 | 30.44 | 0.27% | 10,339 |
| Jan 16, 2025 | 30.25 | 30.41 | 30.25 | 30.41 | 30.36 | 0.76% | 1,527 |