First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
29.79
+0.11 (0.36%)
At close: Jun 27, 2025, 4:00 PM
29.79
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 29.73 | 29.94 | 29.67 | 29.89 | - | 0.70% | 3,858 |
| Jun 26, 2025 | 29.58 | 29.68 | 29.57 | 29.68 | 29.68 | 1.38% | 10,738 |
| Jun 25, 2025 | 29.29 | 29.34 | 29.28 | 29.28 | 29.21 | -0.75% | 1,851 |
| Jun 24, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.43 | 0.79% | 55 |
| Jun 23, 2025 | 28.87 | 29.31 | 28.79 | 29.27 | 29.20 | 1.32% | 420 |
| Jun 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.82 | 0.28% | 33 |
| Jun 18, 2025 | 28.88 | 28.88 | 28.81 | 28.81 | 28.74 | 0.60% | 1,549 |
| Jun 17, 2025 | 28.80 | 28.80 | 28.63 | 28.64 | 28.57 | -0.98% | 2,796 |
| Jun 16, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.85 | 0.73% | 35 |
| Jun 13, 2025 | 28.86 | 28.86 | 28.71 | 28.71 | 28.64 | -1.30% | 823 |
| Jun 12, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.02 | 0.41% | 55 |
| Jun 11, 2025 | 29.10 | 29.10 | 28.97 | 28.97 | 28.90 | -0.17% | 116 |
| Jun 10, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.95 | -0.10% | 1,644 |
| Jun 9, 2025 | 29.12 | 29.12 | 29.05 | 29.05 | 28.98 | -0.68% | 174 |
| Jun 6, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.18 | 1.26% | 204 |
| Jun 5, 2025 | 28.83 | 28.93 | 28.83 | 28.89 | 28.82 | -0.13% | 1,595 |
| Jun 4, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.85 | -1.06% | 58 |
| Jun 3, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.16 | 0.83% | 315 |
| Jun 2, 2025 | 28.81 | 28.99 | 28.81 | 28.99 | 28.92 | -0.16% | 1,638 |
| May 30, 2025 | 28.88 | 29.04 | 28.88 | 29.04 | 28.96 | 0.23% | 441 |
| May 29, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.90 | 0.35% | 20 |
| May 28, 2025 | 28.99 | 28.99 | 28.87 | 28.87 | 28.80 | -0.76% | 621 |
| May 27, 2025 | 29.08 | 29.11 | 29.08 | 29.09 | 29.02 | 1.61% | 873 |
| May 23, 2025 | 28.58 | 28.72 | 28.58 | 28.63 | 28.56 | -0.02% | 740 |
| May 22, 2025 | 28.68 | 28.68 | 28.58 | 28.64 | 28.57 | -0.57% | 333 |
| May 21, 2025 | 29.30 | 29.30 | 28.80 | 28.80 | 28.73 | -2.38% | 2,001 |
| May 20, 2025 | 29.57 | 29.61 | 29.50 | 29.50 | 29.43 | -0.35% | 1,655 |
| May 19, 2025 | 29.52 | 29.61 | 29.52 | 29.61 | 29.53 | -0.01% | 311 |
| May 16, 2025 | 29.62 | 29.64 | 29.61 | 29.61 | 29.54 | 0.83% | 799 |
| May 15, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.29 | 1.40% | 5 |
| May 14, 2025 | 29.01 | 29.01 | 28.96 | 28.96 | 28.89 | -0.62% | 1,447 |
| May 13, 2025 | 29.25 | 29.31 | 29.14 | 29.14 | 29.07 | 0.45% | 704 |
| May 12, 2025 | 28.98 | 29.01 | 28.92 | 29.01 | 28.94 | 3.07% | 1,586 |
| May 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.08 | 0.02% | 92 |
| May 8, 2025 | 28.33 | 28.35 | 28.14 | 28.14 | 28.07 | 0.36% | 478 |
| May 7, 2025 | 27.98 | 28.04 | 27.98 | 28.04 | 27.97 | 0.43% | 376 |
| May 6, 2025 | 27.91 | 27.92 | 27.91 | 27.92 | 27.85 | -0.11% | 1,820 |
| May 5, 2025 | 27.81 | 27.95 | 27.81 | 27.95 | 27.88 | -0.08% | 285 |
| May 2, 2025 | 27.92 | 28.01 | 27.92 | 27.97 | 27.90 | 2.21% | 20,718 |
| May 1, 2025 | 27.40 | 27.52 | 27.37 | 27.37 | 27.30 | 0.34% | 514 |
| Apr 30, 2025 | 27.03 | 27.32 | 27.03 | 27.28 | 27.21 | -0.57% | 4,258 |
| Apr 29, 2025 | 27.41 | 27.43 | 27.41 | 27.43 | 27.36 | 0.85% | 384 |
| Apr 28, 2025 | 27.01 | 27.20 | 27.01 | 27.20 | 27.13 | 0.37% | 968 |
| Apr 25, 2025 | 27.10 | 27.10 | 27.00 | 27.10 | 27.03 | -0.55% | 2,369 |
| Apr 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.18 | 1.57% | 90 |
| Apr 23, 2025 | 27.25 | 27.25 | 26.79 | 26.83 | 26.76 | 1.34% | 5,439 |
| Apr 22, 2025 | 26.43 | 26.48 | 26.43 | 26.48 | 26.41 | 2.90% | 516 |
| Apr 21, 2025 | 26.20 | 26.20 | 25.73 | 25.73 | 25.67 | -2.03% | 477 |
| Apr 17, 2025 | 26.13 | 26.45 | 26.13 | 26.26 | 26.20 | 0.78% | 3,395 |
| Apr 16, 2025 | 26.24 | 26.34 | 26.01 | 26.06 | 26.00 | -1.14% | 2,686 |