First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
33.16
+0.42 (1.28%)
Sep 26, 2025, 4:00 PM EDT - Market closed
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 15, 2025 | 32.56 | 32.65 | 32.48 | 32.48 | 32.42 | -0.16% | 707 |
| Sep 12, 2025 | 32.59 | 32.59 | 32.53 | 32.53 | 32.47 | -0.13% | 1,283 |
| Sep 11, 2025 | 32.53 | 32.57 | 32.53 | 32.57 | 32.52 | 1.99% | 536 |
| Sep 10, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.88 | 0.41% | 5 |
| Sep 9, 2025 | 31.77 | 31.81 | 31.77 | 31.81 | 31.75 | 0.06% | 165 |
| Sep 8, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.73 | -0.01% | 221 |
| Sep 5, 2025 | 32.07 | 32.07 | 31.52 | 31.79 | 31.73 | -0.43% | 10,330 |
| Sep 4, 2025 | 31.37 | 31.93 | 31.37 | 31.93 | 31.87 | 2.10% | 1,838 |
| Sep 3, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.22 | 0.49% | 374 |
| Sep 2, 2025 | 30.91 | 31.12 | 30.91 | 31.12 | 31.07 | -0.20% | 1,770 |
| Aug 29, 2025 | 31.17 | 31.18 | 31.14 | 31.18 | 31.13 | -0.06% | 1,341 |
| Aug 28, 2025 | 31.08 | 31.20 | 31.08 | 31.20 | 31.15 | 0.13% | 973 |
| Aug 27, 2025 | 31.05 | 31.21 | 31.05 | 31.16 | 31.11 | 0.50% | 1,446 |
| Aug 26, 2025 | 30.80 | 31.01 | 30.80 | 31.01 | 30.95 | 0.70% | 690 |
| Aug 25, 2025 | 30.76 | 30.86 | 30.76 | 30.79 | 30.74 | -0.25% | 1,058 |
| Aug 22, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.81 | 1.32% | 207 |
| Aug 21, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.41 | -0.37% | 455 |
| Aug 20, 2025 | 30.53 | 30.58 | 30.53 | 30.58 | 30.53 | 0.78% | 162 |
| Aug 19, 2025 | 30.51 | 30.51 | 30.32 | 30.35 | 30.29 | 0.20% | 1,411 |
| Aug 18, 2025 | 30.23 | 30.28 | 30.18 | 30.28 | 30.23 | 0.19% | 1,325 |
| Aug 15, 2025 | 30.37 | 30.37 | 30.22 | 30.23 | 30.17 | -1.04% | 627 |
| Aug 14, 2025 | 30.36 | 30.54 | 30.36 | 30.54 | 30.49 | -0.24% | 2,573 |
| Aug 13, 2025 | 30.49 | 30.62 | 30.49 | 30.62 | 30.56 | 0.67% | 3,206 |
| Aug 12, 2025 | 29.97 | 30.41 | 29.97 | 30.41 | 30.36 | 1.58% | 1,967 |
| Aug 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.89 | -0.10% | 114 |
| Aug 8, 2025 | 29.92 | 29.99 | 29.92 | 29.97 | 29.92 | 1.02% | 3,030 |
| Aug 7, 2025 | 29.85 | 29.85 | 29.59 | 29.67 | 29.62 | -0.96% | 1,734 |
| Aug 6, 2025 | 30.04 | 30.04 | 29.95 | 29.95 | 29.90 | -0.09% | 853 |
| Aug 5, 2025 | 29.93 | 30.01 | 29.92 | 29.98 | 29.93 | -0.01% | 4,626 |
| Aug 4, 2025 | 29.90 | 29.98 | 29.90 | 29.98 | 29.93 | 1.37% | 1,823 |
| Aug 1, 2025 | 29.58 | 29.59 | 29.40 | 29.58 | 29.53 | -1.40% | 2,006 |
| Jul 31, 2025 | 30.21 | 30.22 | 30.00 | 30.00 | 29.95 | -0.14% | 8,973 |
| Jul 30, 2025 | 30.10 | 30.17 | 29.94 | 30.04 | 29.99 | -0.46% | 13,185 |
| Jul 29, 2025 | 30.20 | 30.27 | 30.17 | 30.18 | 30.12 | 0.43% | 2,788 |
| Jul 28, 2025 | 30.14 | 30.14 | 30.05 | 30.05 | 30.00 | -0.52% | 293 |
| Jul 25, 2025 | 30.00 | 30.21 | 30.00 | 30.21 | 30.15 | 0.77% | 198 |
| Jul 24, 2025 | 30.10 | 30.10 | 29.98 | 29.98 | 29.92 | -0.84% | 1,240 |
| Jul 23, 2025 | 30.19 | 30.23 | 30.15 | 30.23 | 30.18 | 0.47% | 3,051 |
| Jul 22, 2025 | 30.04 | 30.09 | 30.00 | 30.09 | 30.04 | 0.29% | 4,675 |
| Jul 21, 2025 | 30.08 | 30.26 | 30.01 | 30.01 | 29.95 | -0.56% | 2,890 |
| Jul 18, 2025 | 30.19 | 30.19 | 30.09 | 30.17 | 30.12 | 0.43% | 3,806 |