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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.71	36.84	36.84	36.84	36.56	5,334
February 19, 2026	36.61	36.67	36.67	36.72	36.52	7,722
February 18, 2026	37.1	37.09	37.09	37.12	36.93	5,000
February 17, 2026	36.65	36.57	36.57	36.72	36.57	1,509
February 13, 2026	36.76	36.65	36.65	36.77	36.57	5,129
February 12, 2026	37.28	36.22	36.22	37.34	36.22	5,741
February 11, 2026	37.61	37.12	37.12	37.61	37.07	2,727
February 10, 2026	37.68	37.39	37.39	37.75	37.33	4,731
February 09, 2026	37.75	37.75	37.75	37.97	37.74	1,500
February 06, 2026	37	37.71	37.71	37.76	37	4,400
February 05, 2026	36.73	36.53	36.53	36.75	36.48	7,500
February 04, 2026	36.74	36.59	36.59	36.96	36.28	9,100
February 03, 2026	36.7	36.61	36.61	36.89	36.33	5,200
February 02, 2026	36.2	36.5	36.5	36.53	36.19	3,557
January 30, 2026	36.26	35.96	35.96	36.26	35.74	22,800
January 29, 2026	36.24	36.26	36.26	36.28	36.02	5,700
January 28, 2026	36.15	36.21	36.21	36.35	36.08	10,100
January 27, 2026	36.33	36.3	36.3	36.47	36.24	11,541
January 26, 2026	36.26	36.17	36.17	36.37	36.12	7,418
January 23, 2026	36.13	36.05	36.05	36.13	35.85	15,814
January 22, 2026	36.74	36.54	36.54	36.81	36.54	12,447
January 21, 2026	36.18	36.49	36.49	36.57	36.18	7,605
January 20, 2026	36.26	35.93	35.93	36.49	35.93	24,800
January 16, 2026	37.03	36.79	36.79	37.03	36.79	10,824
January 15, 2026	36.78	36.99	36.99	37.06	36.74	11,800
January 14, 2026	36.79	36.39	36.39	36.79	36.24	10,915
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

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