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

34.66

-0.3451(-0.99%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	34.76	34.66	34.66	34.76	34.56	3,458
April 01, 2026	34.37	34.81	34.81	35.01	34.37	4,040
March 31, 2026	33.63	34.21	34.21	34.21	33.63	980
March 30, 2026	33.53	33.11	33.11	33.53	33.03	2,071
March 27, 2026	33.41	33.12	33.12	33.41	33.12	3,544
March 26, 2026	34.02	33.72	33.72	34.02	33.72	2,544
March 25, 2026	34.53	34.26	34.26	34.53	34.26	1,453
March 24, 2026	33.64	33.99	33.99	34.1	33.64	1,847
March 23, 2026	33.95	33.79	33.79	34.31	33.75	1,378
March 20, 2026	33.57	33.06	33.06	33.57	33.05	4,030
March 19, 2026	33.35	33.71	33.71	33.73	33.35	4,948
March 18, 2026	34.09	33.7	33.7	34.09	33.7	1,207
March 17, 2026	34.28	34.19	34.19	34.28	34.19	488
March 16, 2026	34.07	33.96	33.96	34.07	33.94	3,069
March 13, 2026	34.19	33.76	33.76	34.19	33.76	1,577
March 12, 2026	33.97	33.85	33.85	34.03	33.85	845
March 11, 2026	34.38	34.47	34.47	34.51	34.33	1,086
March 10, 2026	34.89	34.59	34.59	35.04	34.59	2,813
March 09, 2026	33.73	34.87	34.87	34.87	33.56	2,608
March 06, 2026	35.29	34.61	34.61	35.29	34.55	2,407
March 05, 2026	35.6	35.29	35.29	35.6	35.02	12,700
March 04, 2026	35.94	35.93	35.93	36.06	35.9	507
March 03, 2026	35.09	35.86	35.86	36.06	35.09	2,624
March 02, 2026	36.31	36.26	36.26	36.32	36.26	800
February 27, 2026	36.17	36.24	36.24	36.3	36.08	2,200
February 26, 2026	36.9	37.11	37.11	37.17	36.85	3,242
February 25, 2026	36.64	36.89	36.89	36.96	36.57	1,000
February 24, 2026	35.97	36.46	36.46	36.57	35.97	9,100
February 23, 2026	36.66	35.99	35.99	36.66	35.88	3,140
February 20, 2026	36.71	36.84	0	36.84	36.56	5,334
February 19, 2026	36.61	36.67	0	36.72	36.52	7,722
February 18, 2026	37.1	37.09	0	37.12	36.93	5,000
February 17, 2026	36.65	36.57	0	36.72	36.57	1,509
February 13, 2026	36.76	36.65	0	36.77	36.57	5,129
February 12, 2026	37.28	36.22	0	37.34	36.22	5,741
February 11, 2026	37.61	37.12	0	37.61	37.07	2,727
February 10, 2026	37.68	37.39	0	37.75	37.33	4,731
February 09, 2026	37.75	37.75	0	37.97	37.74	1,500
February 06, 2026	37	37.71	0	37.76	37	4,400
February 05, 2026	36.73	36.53	0	36.75	36.48	7,500
February 04, 2026	36.74	36.59	0	36.96	36.28	9,100
February 03, 2026	36.7	36.61	0	36.89	36.33	5,200
February 02, 2026	36.22	36.5	0	36.53	36.19	3,616
January 30, 2026	36.26	35.96	0	36.26	35.74	22,800
January 29, 2026	36.24	36.26	0	36.28	36.02	5,700
January 28, 2026	36.15	36.21	0	36.35	36.08	10,100
January 27, 2026	36.33	36.3	0	36.47	36.24	11,541
January 26, 2026	36.26	36.17	0	36.37	36.12	7,418
January 23, 2026	36.13	36.05	0	36.13	35.85	15,814
January 22, 2026	36.74	36.54	0	36.81	36.54	12,447
January 21, 2026	36.18	36.49	0	36.57	36.18	7,605
January 20, 2026	36.26	35.93	0	36.49	35.93	24,800
January 16, 2026	37.03	36.79	0	37.03	36.79	10,824
January 15, 2026	36.78	36.99	0	37.06	36.74	11,800
January 14, 2026	36.79	36.39	0	36.79	36.24	10,915
January 13, 2026	36.86	36.72	0	36.86	36.69	6,300
January 12, 2026	36.79	36.74	0	36.79	36.51	68,100
January 09, 2026	36.79	36.96	0	36.99	36.78	8,116
January 08, 2026	36.4	36.61	0	36.71	36.4	12,500
January 07, 2026	36.7	36.59	0	36.82	36.57	6,226