First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
39.52
+0.20 (0.51%)
At close: Oct 9, 2026, 4:00 PM EDT
39.49
-0.03 (-0.07%)
After-hours: Oct 9, 2026, 4:15 PM EDT
DVLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 39.38 | 39.53 | 39.30 | 39.52 | 39.52 | 0.52% | 3,045 |
| Oct 8, 2026 | 39.10 | 39.35 | 39.09 | 39.32 | 39.32 | 0.13% | 1,871 |
| Oct 7, 2026 | 39.36 | 39.36 | 39.27 | 39.27 | 39.27 | -1.02% | 682 |
| Oct 6, 2026 | 39.54 | 39.73 | 39.54 | 39.67 | 39.67 | 0.56% | 14,793 |
| Oct 5, 2026 | 39.25 | 39.61 | 39.25 | 39.45 | 39.45 | 0.21% | 14,025 |
| Oct 2, 2026 | 39.32 | 39.40 | 39.32 | 39.37 | 39.37 | 1.10% | 17,129 |
| Oct 1, 2026 | 38.52 | 38.94 | 38.52 | 38.94 | 38.94 | 0.72% | 9,457 |
| Sep 30, 2026 | 38.86 | 38.86 | 38.66 | 38.66 | 38.66 | -0.99% | 1,678 |
| Sep 29, 2026 | 38.96 | 39.05 | 38.83 | 39.05 | 39.05 | -0.19% | 2,406 |
| Sep 28, 2026 | 39.21 | 39.21 | 39.11 | 39.12 | 39.12 | -0.84% | 1,696 |
| Sep 25, 2026 | 39.19 | 39.46 | 39.19 | 39.45 | 39.45 | 1.46% | 4,090 |
| Sep 24, 2026 | 39.03 | 39.04 | 38.64 | 38.88 | 38.88 | -1.05% | 28,157 |
| Sep 23, 2026 | 40.21 | 40.21 | 39.39 | 39.39 | 39.30 | -0.95% | 2,443 |
| Sep 22, 2026 | 40.32 | 40.32 | 39.70 | 39.77 | 39.67 | -0.80% | 8,556 |
| Sep 21, 2026 | 40.07 | 40.23 | 40.01 | 40.09 | 39.99 | 0.50% | 3,106 |
| Sep 18, 2026 | 39.79 | 39.89 | 39.79 | 39.89 | 39.79 | -0.44% | 871 |
| Sep 17, 2026 | 40.16 | 40.20 | 40.07 | 40.07 | 39.97 | 0.69% | 1,563 |
| Sep 16, 2026 | 40.31 | 40.36 | 39.53 | 39.79 | 39.70 | -0.91% | 4,664 |
| Sep 15, 2026 | 40.14 | 40.20 | 40.08 | 40.15 | 40.06 | -0.72% | 2,721 |
| Sep 14, 2026 | 40.47 | 40.47 | 40.35 | 40.45 | 40.35 | -0.78% | 1,087 |
| Sep 11, 2026 | 40.66 | 40.80 | 40.66 | 40.76 | 40.67 | 1.19% | 1,247 |
| Sep 10, 2026 | 40.37 | 40.42 | 40.28 | 40.28 | 40.19 | -0.57% | 2,776 |
| Sep 9, 2026 | 40.58 | 40.63 | 40.52 | 40.52 | 40.42 | -0.88% | 1,819 |
| Sep 8, 2026 | 41.23 | 41.37 | 40.88 | 40.88 | 40.78 | -1.12% | 6,238 |
| Sep 4, 2026 | 41.23 | 41.34 | 41.23 | 41.34 | 41.24 | 0.44% | 1,696 |
| Sep 3, 2026 | 40.89 | 41.19 | 40.89 | 41.16 | 41.06 | 1.40% | 5,178 |
| Sep 2, 2026 | 40.40 | 40.64 | 40.40 | 40.59 | 40.49 | 1.20% | 1,916 |
| Sep 1, 2026 | 40.24 | 40.26 | 40.06 | 40.11 | 40.01 | -0.78% | 4,971 |
| Aug 31, 2026 | 40.44 | 40.47 | 40.37 | 40.42 | 40.33 | -1.26% | 21,612 |
| Aug 28, 2026 | 41.42 | 41.42 | 40.94 | 40.94 | 40.84 | -0.81% | 3,064 |
| Aug 27, 2026 | 41.43 | 41.43 | 41.22 | 41.27 | 41.17 | -0.45% | 7,678 |
| Aug 26, 2026 | 41.34 | 41.56 | 41.34 | 41.45 | 41.36 | 0.44% | 4,530 |
| Aug 25, 2026 | 41.13 | 41.27 | 41.13 | 41.27 | 41.18 | 0.33% | 24,010 |
| Aug 24, 2026 | 41.07 | 41.14 | 41.02 | 41.14 | 41.04 | -0.05% | 3,642 |
| Aug 21, 2026 | 40.98 | 41.16 | 40.98 | 41.16 | 41.06 | 1.03% | 3,125 |
| Aug 20, 2026 | 40.90 | 41.17 | 40.72 | 40.74 | 40.64 | -1.11% | 2,815 |
| Aug 19, 2026 | 41.82 | 41.82 | 41.19 | 41.19 | 41.10 | -1.14% | 3,181 |
| Aug 18, 2026 | 41.90 | 41.90 | 41.67 | 41.67 | 41.57 | -1.01% | 8,173 |
| Aug 17, 2026 | 42.43 | 42.45 | 42.10 | 42.10 | 42.00 | -0.58% | 2,110 |
| Aug 14, 2026 | 42.24 | 42.35 | 42.22 | 42.34 | 42.24 | 0.56% | 3,185 |
| Aug 13, 2026 | 42.16 | 42.18 | 42.10 | 42.10 | 42.00 | 0.23% | 11,390 |
| Aug 12, 2026 | 42.00 | 42.08 | 41.88 | 42.01 | 41.91 | 0.29% | 11,217 |
| Aug 11, 2026 | 42.16 | 42.19 | 41.88 | 41.88 | 41.79 | 0.49% | 11,711 |
| Aug 10, 2026 | 41.81 | 41.82 | 41.68 | 41.68 | 41.58 | -0.02% | 2,462 |
| Aug 7, 2026 | 41.65 | 41.82 | 41.65 | 41.69 | 41.59 | 0.41% | 2,784 |
| Aug 6, 2026 | 42.09 | 42.09 | 41.52 | 41.52 | 41.42 | -1.38% | 17,513 |
| Aug 5, 2026 | 42.20 | 42.55 | 42.10 | 42.10 | 42.00 | -0.25% | 5,353 |
| Aug 4, 2026 | 41.67 | 42.29 | 41.67 | 42.20 | 42.10 | 1.81% | 5,808 |
| Aug 3, 2026 | 41.47 | 41.47 | 41.20 | 41.45 | 41.36 | 1.30% | 7,616 |
| Jul 31, 2026 | 40.97 | 41.05 | 40.91 | 40.92 | 40.82 | -0.21% | 5,323 |