First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
31.94
+0.13 (0.41%)
At close: Sep 10, 2025, 4:00 PM
31.94
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.77 | 31.81 | 31.77 | 31.81 | 31.81 | 0.06% | 165 |
| Sep 8, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.01% | 221 |
| Sep 5, 2025 | 32.07 | 32.07 | 31.52 | 31.79 | 31.79 | -0.43% | 10,330 |
| Sep 4, 2025 | 31.37 | 31.93 | 31.37 | 31.93 | 31.93 | 2.10% | 1,838 |
| Sep 3, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.49% | 374 |
| Sep 2, 2025 | 30.91 | 31.12 | 30.91 | 31.12 | 31.12 | -0.20% | 1,770 |
| Aug 29, 2025 | 31.17 | 31.18 | 31.14 | 31.18 | 31.18 | -0.06% | 1,341 |
| Aug 28, 2025 | 31.08 | 31.20 | 31.08 | 31.20 | 31.20 | 0.13% | 973 |
| Aug 27, 2025 | 31.05 | 31.21 | 31.05 | 31.16 | 31.16 | 0.50% | 1,446 |
| Aug 26, 2025 | 30.80 | 31.01 | 30.80 | 31.01 | 31.01 | 0.70% | 690 |
| Aug 25, 2025 | 30.76 | 30.86 | 30.76 | 30.79 | 30.79 | -0.25% | 1,058 |
| Aug 22, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.32% | 207 |
| Aug 21, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.47 | -0.37% | 455 |
| Aug 20, 2025 | 30.53 | 30.58 | 30.53 | 30.58 | 30.58 | 0.78% | 162 |
| Aug 19, 2025 | 30.51 | 30.51 | 30.32 | 30.35 | 30.35 | 0.20% | 1,411 |
| Aug 18, 2025 | 30.23 | 30.28 | 30.18 | 30.28 | 30.28 | 0.19% | 1,325 |
| Aug 15, 2025 | 30.37 | 30.37 | 30.22 | 30.23 | 30.23 | -1.04% | 627 |
| Aug 14, 2025 | 30.36 | 30.54 | 30.36 | 30.54 | 30.54 | -0.24% | 2,573 |
| Aug 13, 2025 | 30.49 | 30.62 | 30.49 | 30.62 | 30.62 | 0.67% | 3,206 |
| Aug 12, 2025 | 29.97 | 30.41 | 29.97 | 30.41 | 30.41 | 1.58% | 1,967 |
| Aug 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.10% | 114 |
| 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 |