First Trust Dorsey Wright Momentum & Value ETF (DVLU)

DVLU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	33.85	33.85	33.78	33.78	33.78	1.40%	1,043
Nov 21, 2025	32.86	33.47	32.85	33.31	33.31	2.39%	1,563
Nov 20, 2025	32.62	32.76	32.53	32.53	32.53	-1.57%	3,225
Nov 19, 2025	33.02	33.05	33.02	33.05	33.05	0.18%	111
Nov 18, 2025	32.91	33.07	32.91	32.99	32.99	0.75%	7,093
Nov 17, 2025	33.20	33.25	32.75	32.75	32.75	-2.52%	593
Nov 14, 2025	33.75	33.75	33.59	33.59	33.59	-0.46%	281
Nov 13, 2025	34.00	34.05	33.75	33.75	33.75	-2.08%	3,234
Nov 12, 2025	34.61	34.61	34.47	34.47	34.47	0.84%	1,651
Nov 11, 2025	34.09	34.18	34.09	34.18	34.18	-0.25%	446
Nov 10, 2025	34.27	34.35	34.24	34.27	34.27	0.65%	2,528
Nov 7, 2025	33.53	34.05	33.53	34.05	34.05	1.37%	6,768
Nov 6, 2025	33.66	33.82	33.51	33.59	33.59	-0.84%	6,321
Nov 5, 2025	33.56	33.87	33.56	33.87	33.87	1.26%	702
Nov 4, 2025	33.53	33.53	33.45	33.45	33.45	-1.20%	666
Nov 3, 2025	33.60	33.94	33.60	33.86	33.86	-0.28%	968
Oct 31, 2025	33.70	33.95	33.70	33.95	33.95	0.71%	294
Oct 30, 2025	33.77	34.13	33.71	33.71	33.71	-0.46%	1,332
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	33.89	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.