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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.86	36.72	36.72	36.86	36.69	6,300
January 12, 2026	36.79	36.74	36.74	36.79	36.51	68,100
January 09, 2026	36.79	36.96	36.96	36.99	36.78	8,116
January 08, 2026	36.4	36.61	36.61	36.71	36.4	12,500
January 07, 2026	36.7	36.59	36.59	36.82	36.57	6,226
January 06, 2026	36.69	37.1	37.1	37.11	36.69	13,117
January 05, 2026	36.66	36.72	36.72	36.89	36.66	6,008
January 02, 2026	36.03	36.19	36.19	36.24	36.02	2,813
December 31, 2025	35.94	35.74	35.74	35.94	35.7	14,091
December 30, 2025	36.14	36.07	36.07	36.16	36.06	8,230
December 29, 2025	36.34	36.19	36.19	36.34	36.16	1,800
December 26, 2025	36.5	36.51	36.51	36.52	36.39	6,130
December 24, 2025	36.5	36.53	36.53	36.64	36.5	5,652
December 23, 2025	36.52	36.38	36.38	36.52	36.34	5,446
December 22, 2025	36.23	36.51	36.51	36.54	36.23	14,728
December 19, 2025	35.82	36.09	36.09	36.12	35.82	15,318
December 18, 2025	35.96	35.77	35.77	36.15	35.75	40,300
December 17, 2025	36.01	35.62	35.62	36.15	35.62	19,728
December 16, 2025	36.02	35.92	35.92	36.02	35.77	5,500
December 15, 2025	36.29	36.03	36.03	36.29	35.94	7,000
December 12, 2025	36.58	36.02	36.02	36.58	35.94	6,331
December 11, 2025	36.36	36.52	36.44	36.55	36.36	13,600
December 10, 2025	35.43	36.12	36.03	36.12	35.43	3,500
December 09, 2025	35.6	35.33	35.25	35.64	35.33	22,927
December 08, 2025	35.66	35.35	35.26	35.66	35.35	4,731
December 05, 2025	35.37	35.37	35.28	35.46	35.36	11,200
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

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