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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.94	31.94	31.94	31.94	31.94	100
September 09, 2025	31.77	31.81	31.81	31.81	31.77	200
September 08, 2025	31.79	31.79	31.79	31.79	31.79	221
September 05, 2025	32.13	31.79	31.79	32.13	31.52	10,292
September 04, 2025	31.37	31.93	31.93	31.93	31.37	1,838
September 03, 2025	31.27	31.27	31.27	31.27	31.27	374
September 02, 2025	30.91	31.12	31.12	31.12	30.91	1,800
August 29, 2025	31.17	31.18	31.18	31.18	31.14	1,341
August 28, 2025	31.08	31.2	31.2	31.2	31.08	1,214
August 27, 2025	31.05	31.16	31.16	31.21	31.05	1,446
August 26, 2025	30.8	31.01	31.01	31.01	30.8	700
August 25, 2025	30.76	30.79	30.79	30.86	30.76	1,100
August 22, 2025	30.87	30.87	30.87	30.87	30.87	207
August 21, 2025	30.57	30.47	30.47	30.57	30.47	500
August 20, 2025	30.53	30.58	30.58	30.58	30.53	200
August 19, 2025	30.51	30.35	30.35	30.51	30.32	1,411
August 18, 2025	30.23	30.28	30.28	30.28	30.18	1,325
August 15, 2025	30.37	30.23	30.23	30.37	30.22	627
August 14, 2025	30.36	30.54	30.54	30.54	30.36	2,600
August 13, 2025	30.49	30.62	30.62	30.62	30.49	3,206
August 12, 2025	29.97	30.41	30.41	30.41	29.97	2,000
August 11, 2025	29.94	29.94	29.94	29.94	29.94	114
August 08, 2025	29.92	29.97	29.97	29.99	29.92	3,258
August 07, 2025	29.85	29.67	29.67	29.85	29.59	1,734
August 06, 2025	30.04	29.95	29.95	30.04	29.95	900
August 05, 2025	29.93	29.98	29.98	30.01	29.92	4,626
August 04, 2025	29.9	29.98	29.98	29.98	29.9	1,823
August 01, 2025	29.58	29.58	29.58	29.59	29.4	2,102
July 31, 2025	30.21	30	30	30.22	30	9,000
July 30, 2025	30.1	30.04	30.04	30.17	29.94	13,200
July 29, 2025	30.2	30.18	30.18	30.27	30.17	2,959
July 28, 2025	30.14	30.05	30.05	30.14	30.05	300
July 25, 2025	30	30.21	30.21	30.21	30	200
July 24, 2025	30.1	29.98	29.98	30.1	29.98	1,337
July 23, 2025	30.19	30.23	30.23	30.23	30.15	3,100
July 22, 2025	30.04	30.09	30.09	30.09	30	4,700
July 21, 2025	30.08	30.01	30.01	30.26	30.01	2,900
July 18, 2025	30.19	30.17	30.17	30.19	30.09	3,806
July 17, 2025	29.9	30.04	30.04	30.07	29.88	1,433
July 16, 2025	29.6	29.77	29.77	29.77	29.6	1,004
July 15, 2025	29.89	29.63	29.63	29.89	29.63	5,516
July 14, 2025	30.11	30.11	30.11	30.11	30.11	200
July 11, 2025	29.89	29.89	29.89	29.89	29.89	100
July 10, 2025	30.11	30.05	30.05	30.11	30.05	1,606
July 09, 2025	30	30	30	30	30	100
July 08, 2025	30.3	30.05	30.05	30.3	30.05	1,000
July 07, 2025	30.21	30.31	30.31	30.31	30.21	600
July 03, 2025	30.48	30.48	30.48	30.48	30.48	1,185

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