First Trust Dorsey Wright Momentum & Value ETF - DVLU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.26	35.34	35.34	35.34	35.26	677
December 03, 2025	35.14	35.28	35.28	35.3	35.14	1,600
December 02, 2025	34.97	34.86	34.86	34.97	34.86	300
December 01, 2025	34.91	34.8	34.8	34.91	34.8	1,236
November 28, 2025	35.01	35.01	35.01	35.01	35.01	394
November 26, 2025	35.02	34.87	34.87	35.02	34.87	412
November 25, 2025	34.48	34.5	34.5	34.5	34.48	1,200
November 24, 2025	33.85	33.78	33.78	33.85	33.78	1,043
November 21, 2025	32.86	33.31	33.31	33.47	32.85	1,600
November 20, 2025	32.62	32.53	32.53	32.76	32.53	3,225
November 19, 2025	33.02	33.05	33.05	33.05	33.02	111
November 18, 2025	32.91	32.99	32.99	33.07	32.91	7,100
November 17, 2025	33.2	32.75	32.75	33.25	32.75	593
November 14, 2025	33.75	33.59	33.59	33.75	33.59	300
November 13, 2025	34	33.75	33.75	34.05	33.75	3,234
November 12, 2025	34.61	34.47	34.47	34.61	34.47	1,700
November 11, 2025	34.09	34.18	34.18	34.18	34.09	446
November 10, 2025	34.27	34.27	34.27	34.35	34.24	2,528
November 07, 2025	33.53	34.05	34.05	34.05	33.53	6,800
November 06, 2025	33.66	33.59	33.59	33.82	33.51	6,321
November 05, 2025	33.56	33.87	33.87	33.87	33.56	702
November 04, 2025	33.53	33.45	33.45	33.53	33.45	700
November 03, 2025	33.6	33.86	33.86	33.94	33.6	1,000
October 31, 2025	33.7	33.95	33.95	33.95	33.7	300
October 30, 2025	33.77	33.71	33.71	34.13	33.71	1,332
October 29, 2025	34.28	33.87	33.87	34.28	33.86	1,110
October 28, 2025	34.08	34.04	34.04	34.21	34.03	1,189
October 27, 2025	34.57	34.4	34.4	34.57	34.33	3,200
October 24, 2025	34.55	34.35	34.35	34.55	34.35	307
October 23, 2025	34.13	33.98	33.98	34.13	33.94	638
October 22, 2025	34.07	33.82	33.82	34.07	33.8	713
October 21, 2025	34.09	34.14	34.14	34.14	34.09	1,361
October 20, 2025	33.69	33.9	33.9	33.9	33.69	617
October 17, 2025	33.28	33.4	33.4	33.43	33.15	4,435
October 16, 2025	33.47	33.26	33.26	33.47	33.26	542
October 15, 2025	33.91	33.99	33.99	33.99	33.91	373
October 14, 2025	33.37	33.65	33.65	33.65	33.37	1,100
October 13, 2025	33.18	33.46	33.46	33.47	33.18	5,042
October 10, 2025	33.77	32.74	32.74	33.77	32.74	700
October 09, 2025	33.67	33.68	33.68	33.68	33.67	200
October 08, 2025	33.95	34.03	34.03	34.03	33.95	400
October 07, 2025	33.79	33.79	33.79	33.79	33.79	404
October 06, 2025	34.28	33.89	33.89	34.28	33.89	1,333
October 03, 2025	34.07	34.08	34.08	34.28	34.07	732
October 02, 2025	33.89	33.89	33.89	33.89	33.89	100
October 01, 2025	33.81	33.77	33.77	33.83	33.75	1,409
September 30, 2025	33.41	33.6	33.6	33.62	33.41	2,354
September 29, 2025	33.56	33.56	33.56	33.56	33.56	831
September 26, 2025	33.12	33.16	33.16	33.16	33.11	16,254
September 25, 2025	32.88	32.74	32.74	32.88	32.74	800
September 24, 2025	33.13	33.16	33.1	33.16	33.13	1,000
September 23, 2025	33.24	33.29	33.24	33.29	33.24	400
September 22, 2025	33.14	33.14	33.09	33.14	33.14	300
September 19, 2025	32.82	33	33	33	32.82	200
September 18, 2025	33.03	32.96	32.96	33.04	32.94	5,264
September 17, 2025	32.42	32.43	32.43	32.43	32.37	500
September 16, 2025	32.12	32.22	32.22	32.22	32.12	2,118
September 15, 2025	32.56	32.48	32.48	32.65	32.48	707
September 12, 2025	32.59	32.53	32.53	32.59	32.53	1,300
September 11, 2025	32.53	32.57	32.57	32.57	32.53	536

First Trust Dorsey Wright Momentum & Value ETF (DVLU) NASDAQ