First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
40.13
-0.32 (-0.79%)
At close: Sep 15, 2026, 4:00 PM EDT
40.15
+0.02 (0.06%)
After-hours: Sep 15, 2026, 4:15 PM EDT
DVLU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 40.14 | 40.20 | 40.08 | 40.13 | 40.13 | -0.78% | 2,721 |
| Sep 14, 2026 | 40.47 | 40.47 | 40.35 | 40.45 | 40.45 | -0.78% | 1,087 |
| Sep 11, 2026 | 40.66 | 40.80 | 40.66 | 40.76 | 40.76 | 1.19% | 1,247 |
| Sep 10, 2026 | 40.37 | 40.42 | 40.28 | 40.28 | 40.28 | -0.57% | 2,776 |
| Sep 9, 2026 | 40.58 | 40.63 | 40.52 | 40.52 | 40.52 | -0.88% | 1,819 |
| Sep 8, 2026 | 41.23 | 41.37 | 40.88 | 40.88 | 40.88 | -1.12% | 6,238 |
| Sep 4, 2026 | 41.23 | 41.34 | 41.23 | 41.34 | 41.34 | 0.44% | 1,696 |
| Sep 3, 2026 | 40.89 | 41.19 | 40.89 | 41.16 | 41.16 | 1.40% | 5,178 |
| Sep 2, 2026 | 40.40 | 40.64 | 40.40 | 40.59 | 40.59 | 1.20% | 1,916 |
| Sep 1, 2026 | 40.24 | 40.26 | 40.06 | 40.11 | 40.11 | -0.78% | 4,971 |
| Aug 31, 2026 | 40.44 | 40.47 | 40.37 | 40.42 | 40.42 | -1.26% | 21,612 |
| Aug 28, 2026 | 41.42 | 41.42 | 40.94 | 40.94 | 40.93 | -0.81% | 3,064 |
| Aug 27, 2026 | 41.43 | 41.43 | 41.22 | 41.27 | 41.27 | -0.45% | 7,678 |
| Aug 26, 2026 | 41.34 | 41.56 | 41.34 | 41.45 | 41.45 | 0.44% | 4,530 |
| Aug 25, 2026 | 41.13 | 41.27 | 41.13 | 41.27 | 41.27 | 0.33% | 24,010 |
| Aug 24, 2026 | 41.07 | 41.14 | 41.02 | 41.14 | 41.14 | -0.05% | 3,642 |
| Aug 21, 2026 | 40.98 | 41.16 | 40.98 | 41.16 | 41.16 | 1.03% | 3,125 |
| Aug 20, 2026 | 40.90 | 41.17 | 40.72 | 40.74 | 40.74 | -1.11% | 2,815 |
| Aug 19, 2026 | 41.82 | 41.82 | 41.19 | 41.19 | 41.19 | -1.14% | 3,181 |
| Aug 18, 2026 | 41.90 | 41.90 | 41.67 | 41.67 | 41.67 | -1.01% | 8,173 |
| Aug 17, 2026 | 42.43 | 42.45 | 42.10 | 42.10 | 42.10 | -0.58% | 2,110 |
| Aug 14, 2026 | 42.24 | 42.35 | 42.22 | 42.34 | 42.34 | 0.56% | 3,185 |
| Aug 13, 2026 | 42.16 | 42.18 | 42.10 | 42.10 | 42.10 | 0.23% | 11,390 |
| Aug 12, 2026 | 42.00 | 42.08 | 41.88 | 42.01 | 42.01 | 0.29% | 11,217 |
| Aug 11, 2026 | 42.16 | 42.19 | 41.88 | 41.88 | 41.88 | 0.49% | 11,711 |
| Aug 10, 2026 | 41.81 | 41.82 | 41.68 | 41.68 | 41.68 | -0.02% | 2,462 |
| Aug 7, 2026 | 41.65 | 41.82 | 41.65 | 41.69 | 41.69 | 0.41% | 2,784 |
| Aug 6, 2026 | 42.09 | 42.09 | 41.52 | 41.52 | 41.52 | -1.38% | 17,513 |
| Aug 5, 2026 | 42.20 | 42.55 | 42.10 | 42.10 | 42.10 | -0.25% | 5,353 |
| Aug 4, 2026 | 41.67 | 42.29 | 41.67 | 42.20 | 42.20 | 1.81% | 5,808 |
| Aug 3, 2026 | 41.47 | 41.47 | 41.20 | 41.45 | 41.45 | 1.30% | 7,616 |
| Jul 31, 2026 | 40.97 | 41.05 | 40.91 | 40.92 | 40.92 | -0.21% | 5,323 |
| Jul 30, 2026 | 40.64 | 41.02 | 40.53 | 41.00 | 41.00 | 1.49% | 3,610 |
| Jul 29, 2026 | 41.41 | 41.41 | 40.40 | 40.40 | 40.40 | -2.63% | 4,626 |
| Jul 28, 2026 | 41.12 | 41.52 | 41.01 | 41.50 | 41.50 | 0.71% | 3,331 |
| Jul 27, 2026 | 41.80 | 41.80 | 40.99 | 41.20 | 41.20 | 0.87% | 2,655 |
| Jul 24, 2026 | 40.91 | 41.13 | 40.76 | 40.85 | 40.85 | 0.73% | 3,030 |
| Jul 23, 2026 | 40.73 | 40.73 | 40.47 | 40.55 | 40.55 | -1.08% | 2,548 |
| Jul 22, 2026 | 41.06 | 41.32 | 40.99 | 40.99 | 40.99 | 0.38% | 7,477 |
| Jul 21, 2026 | 40.62 | 40.89 | 40.62 | 40.84 | 40.84 | 1.34% | 4,551 |
| Jul 20, 2026 | 40.61 | 40.61 | 40.30 | 40.30 | 40.30 | -0.73% | 4,562 |
| Jul 17, 2026 | 40.78 | 40.78 | 40.55 | 40.60 | 40.60 | -0.10% | 3,394 |
| Jul 16, 2026 | 40.85 | 40.85 | 40.64 | 40.64 | 40.64 | 0.43% | 3,552 |
| Jul 15, 2026 | 40.60 | 40.60 | 40.19 | 40.47 | 40.47 | -0.43% | 2,276 |
| Jul 14, 2026 | 40.85 | 40.89 | 40.55 | 40.64 | 40.64 | 0.34% | 6,705 |
| Jul 13, 2026 | 40.45 | 40.56 | 40.45 | 40.50 | 40.50 | 0.39% | 3,747 |
| Jul 10, 2026 | 40.35 | 40.43 | 40.29 | 40.35 | 40.34 | 0.35% | 2,406 |
| Jul 9, 2026 | 40.12 | 40.41 | 40.12 | 40.20 | 40.20 | 0.66% | 5,910 |
| Jul 8, 2026 | 40.31 | 40.31 | 39.76 | 39.94 | 39.94 | 0.13% | 5,680 |
| Jul 7, 2026 | 40.11 | 40.11 | 39.81 | 39.89 | 39.89 | 0.15% | 2,007 |