First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
29.01
+0.86 (3.07%)
At close: May 12, 2025, 4:00 PM
29.01
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 28.98 | 29.01 | 28.92 | 29.01 | 29.01 | 3.07% | 1,586 |
| May 9, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.02% | 92 |
| May 8, 2025 | 28.33 | 28.35 | 28.14 | 28.14 | 28.14 | 0.36% | 478 |
| May 7, 2025 | 27.98 | 28.04 | 27.98 | 28.04 | 28.04 | 0.43% | 376 |
| May 6, 2025 | 27.91 | 27.92 | 27.91 | 27.92 | 27.92 | -0.11% | 1,820 |
| May 5, 2025 | 27.81 | 27.95 | 27.81 | 27.95 | 27.95 | -0.08% | 285 |
| May 2, 2025 | 27.92 | 28.01 | 27.92 | 27.97 | 27.97 | 2.21% | 20,718 |
| May 1, 2025 | 27.40 | 27.52 | 27.37 | 27.37 | 27.37 | 0.34% | 514 |
| Apr 30, 2025 | 27.03 | 27.32 | 27.03 | 27.28 | 27.28 | -0.57% | 4,258 |
| Apr 29, 2025 | 27.41 | 27.43 | 27.41 | 27.43 | 27.43 | 0.85% | 384 |
| Apr 28, 2025 | 27.01 | 27.20 | 27.01 | 27.20 | 27.20 | 0.37% | 968 |
| Apr 25, 2025 | 27.10 | 27.10 | 27.00 | 27.10 | 27.10 | -0.55% | 2,369 |
| Apr 24, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 1.57% | 90 |
| Apr 23, 2025 | 27.25 | 27.25 | 26.79 | 26.83 | 26.83 | 1.34% | 5,439 |
| Apr 22, 2025 | 26.43 | 26.48 | 26.43 | 26.48 | 26.48 | 2.90% | 516 |
| Apr 21, 2025 | 26.20 | 26.20 | 25.73 | 25.73 | 25.73 | -2.03% | 477 |
| Apr 17, 2025 | 26.13 | 26.45 | 26.13 | 26.26 | 26.26 | 0.78% | 3,395 |
| Apr 16, 2025 | 26.24 | 26.34 | 26.01 | 26.06 | 26.06 | -1.14% | 2,686 |
| Apr 15, 2025 | 26.55 | 26.55 | 26.36 | 26.36 | 26.36 | 0.61% | 1,742 |
| Apr 14, 2025 | 26.09 | 26.27 | 26.09 | 26.20 | 26.20 | 1.27% | 351 |
| Apr 11, 2025 | 25.81 | 25.87 | 25.81 | 25.87 | 25.87 | 0.91% | 230 |
| Apr 10, 2025 | 25.88 | 25.93 | 25.64 | 25.64 | 25.64 | -4.69% | 681 |
| Apr 9, 2025 | 25.66 | 26.94 | 25.66 | 26.90 | 26.90 | 9.35% | 535 |
| Apr 8, 2025 | 24.57 | 24.60 | 24.57 | 24.60 | 24.60 | -0.67% | 525 |
| Apr 7, 2025 | 24.10 | 25.65 | 24.10 | 24.77 | 24.77 | -0.71% | 1,309 |
| Apr 4, 2025 | 25.07 | 25.20 | 24.94 | 24.94 | 24.94 | -6.65% | 885 |
| Apr 3, 2025 | 27.01 | 27.17 | 26.72 | 26.72 | 26.72 | -7.48% | 1,211 |
| Apr 2, 2025 | 28.93 | 28.93 | 28.88 | 28.88 | 28.88 | 1.76% | 349 |
| Apr 1, 2025 | 28.45 | 28.45 | 28.38 | 28.38 | 28.38 | -0.18% | 222 |
| Mar 31, 2025 | 28.02 | 28.43 | 28.02 | 28.43 | 28.43 | 0.85% | 1,374 |
| Mar 28, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.86% | 787 |
| Mar 27, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -0.95% | 122 |
| Mar 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.96 | -0.58% | 30 |
| Mar 25, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.12 | 0.10% | 58 |
| Mar 24, 2025 | 29.08 | 29.14 | 29.08 | 29.14 | 29.10 | 2.48% | 811 |
| Mar 21, 2025 | 28.25 | 28.44 | 28.25 | 28.44 | 28.39 | -0.22% | 200 |
| Mar 20, 2025 | 28.54 | 28.69 | 28.47 | 28.50 | 28.46 | -0.14% | 4,395 |
| Mar 19, 2025 | 28.32 | 28.61 | 28.32 | 28.54 | 28.50 | 1.68% | 596 |
| Mar 18, 2025 | 28.07 | 28.09 | 28.07 | 28.07 | 28.03 | -0.85% | 1,657 |
| Mar 17, 2025 | 27.88 | 28.31 | 27.88 | 28.31 | 28.27 | 1.22% | 1,156 |
| Mar 14, 2025 | 27.78 | 27.97 | 27.78 | 27.97 | 27.93 | 2.88% | 433 |
| Mar 13, 2025 | 27.26 | 27.32 | 27.19 | 27.19 | 27.14 | -1.43% | 1,726 |
| Mar 12, 2025 | 27.90 | 27.90 | 27.44 | 27.58 | 27.54 | 0.28% | 4,091 |
| Mar 11, 2025 | 27.48 | 27.50 | 27.48 | 27.50 | 27.46 | 0.09% | 179 |
| Mar 10, 2025 | 27.95 | 27.95 | 27.48 | 27.48 | 27.44 | -3.07% | 1,241 |
| Mar 7, 2025 | 27.89 | 28.35 | 27.79 | 28.35 | 28.31 | -0.21% | 4,920 |
| Mar 6, 2025 | 28.81 | 28.81 | 28.41 | 28.41 | 28.37 | -2.64% | 2,309 |
| Mar 5, 2025 | 28.93 | 29.23 | 28.85 | 29.18 | 29.14 | 1.11% | 1,413 |
| Mar 4, 2025 | 28.76 | 28.86 | 28.62 | 28.86 | 28.82 | -3.12% | 759 |
| Mar 3, 2025 | 30.42 | 30.46 | 29.62 | 29.79 | 29.74 | -1.78% | 2,260 |