Skip to main content
First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
35.29
-0.64 (-1.77%)
Mar 5, 2026, 4:00 PM EST - Market closed

DVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202635.6035.6035.0235.2935.29-1.78%12,689
Mar 4, 202636.0636.0635.9335.9335.930.20%677
Mar 3, 202635.0835.8635.0835.8635.86-1.08%2,629
Mar 2, 202636.3136.3236.2636.2636.260.05%777
Feb 27, 202636.1736.3036.0836.2436.24-2.36%2,200
Feb 26, 202636.9037.1736.8537.1137.110.61%3,242
Feb 25, 202636.6436.9636.5736.8936.891.18%971
Feb 24, 202635.9736.5735.9736.4636.461.29%9,060
Feb 23, 202636.6636.6635.8835.9935.99-2.29%3,140
Feb 20, 202636.7136.8436.5636.8436.840.45%5,334
Feb 19, 202636.6136.7236.5236.6736.67-1.14%7,722
Feb 18, 202637.1037.1236.9337.0937.091.42%4,978
Feb 17, 202636.6536.7236.5736.5736.57-0.21%1,509
Feb 13, 202636.7636.7736.5736.6536.651.17%5,129
Feb 12, 202637.2837.3436.2336.2336.22-2.41%5,741
Feb 11, 202637.6137.6137.0737.1237.12-0.72%2,727
Feb 10, 202637.6837.7537.3337.3937.39-0.96%4,731
Feb 9, 202637.7537.9737.7437.7537.750.11%1,454
Feb 6, 202637.0037.7637.0037.7137.713.24%4,396
Feb 5, 202636.7336.7536.4836.5336.53-0.17%7,469
Feb 4, 202636.7436.9636.2836.5936.59-0.04%9,087
Feb 3, 202636.7036.8936.3336.6136.610.29%5,169
Feb 2, 202636.2336.5336.1936.5036.501.50%3,616
Jan 30, 202636.2636.2635.7535.9635.96-0.83%22,754
Jan 29, 202636.2436.2836.0236.2636.260.15%5,685
Jan 28, 202636.1536.3536.0836.2136.21-0.26%10,057
Jan 27, 202636.3336.4736.2436.3036.300.37%11,541
Jan 26, 202636.2636.3736.1236.1736.170.34%7,418
Jan 23, 202636.1336.1335.8536.0536.05-1.36%15,814
Jan 22, 202636.7436.8136.5436.5436.540.14%12,447
Jan 21, 202636.1836.5736.1836.4936.491.55%7,605
Jan 20, 202636.2636.4935.9335.9335.93-2.34%24,753
Jan 16, 202637.0337.0336.7936.7936.79-0.52%10,824
Jan 15, 202636.7837.0636.7436.9936.991.64%11,754
Jan 14, 202636.7936.7936.2436.3936.39-0.89%10,915
Jan 13, 202636.8636.8636.6936.7236.72-0.05%6,281
Jan 12, 202636.7936.7936.5136.7436.74-0.59%68,050
Jan 9, 202636.7936.9936.7836.9636.960.94%8,116
Jan 8, 202636.4036.7136.4036.6136.610.07%12,459
Jan 7, 202636.7036.8236.5736.5936.59-1.37%6,226
Jan 6, 202636.6937.1136.6937.1037.101.03%13,117
Jan 5, 202636.6636.8936.6636.7236.721.45%6,008
Jan 2, 202636.0336.2536.0236.1936.191.27%2,813
Dec 31, 202535.9435.9435.7035.7435.74-0.92%14,091
Dec 30, 202536.1436.1636.0636.0736.07-0.32%8,230
Dec 29, 202536.3436.3436.1636.1936.19-0.88%1,800
Dec 26, 202536.5036.5236.3936.5136.51-0.08%6,130
Dec 24, 202536.5036.6436.5036.5436.540.44%5,656
Dec 23, 202536.5236.5236.3436.3836.38-0.36%5,446
Dec 22, 202536.2336.5436.2336.5136.511.16%14,728
Dec 19, 202535.8236.1235.8236.0936.090.89%15,318
Dec 18, 202535.9636.1535.7535.7735.770.43%40,263
Dec 17, 202536.0136.1535.6235.6235.62-0.83%19,728
Dec 16, 202536.0236.0235.7735.9235.92-0.33%5,474
Dec 15, 202536.2936.2935.9436.0336.030.03%6,993
Dec 12, 202536.5836.5835.9436.0236.02-1.37%6,331
Dec 11, 202536.3636.5536.3636.5236.441.13%13,598
Dec 10, 202535.4336.1235.4336.1236.032.22%3,454
Dec 9, 202535.6035.6435.3335.3335.25-0.04%22,927
Dec 8, 202535.6635.6635.3535.3535.26-0.06%4,731
Dec 5, 202535.3735.4635.3635.3735.280.08%11,162
Dec 4, 202535.2635.3435.2635.3435.260.18%677
Dec 3, 202535.1435.3035.1435.2835.191.19%1,612
Dec 2, 202534.9734.9734.8634.8634.780.20%301
Dec 1, 202534.9134.9134.8034.8034.71-0.60%1,236
Nov 28, 202535.0135.0135.0135.0134.920.39%45
Nov 26, 202535.0235.0234.8734.8734.791.08%412
Nov 25, 202534.4834.5034.4834.5034.412.11%1,169
Nov 24, 202533.8533.8533.7833.7833.701.41%1,043
Nov 21, 202532.8633.4732.8533.3133.232.39%1,563
Nov 20, 202532.6232.7632.5332.5332.46-1.57%3,225
Nov 19, 202533.0233.0533.0233.0532.970.18%111
Nov 18, 202532.9133.0732.9132.9932.910.75%7,093
Nov 17, 202533.2033.2532.7532.7532.67-2.52%593
Nov 14, 202533.7533.7533.5933.5933.51-0.46%281
Nov 13, 202534.0034.0533.7533.7533.67-2.08%3,234
Nov 12, 202534.6134.6134.4734.4734.390.84%1,651
Nov 11, 202534.0934.1834.0934.1834.10-0.25%446
Nov 10, 202534.2734.3534.2434.2734.190.65%2,528
Nov 7, 202533.5334.0533.5334.0533.971.37%6,768
Nov 6, 202533.6633.8233.5133.5933.51-0.84%6,321
Nov 5, 202533.5633.8733.5633.8733.791.26%702
Nov 4, 202533.5333.5333.4533.4533.37-1.20%666
Nov 3, 202533.6033.9433.6033.8633.78-0.28%968
Oct 31, 202533.7033.9533.7033.9533.870.71%294
Oct 30, 202533.7734.1333.7133.7133.63-0.46%1,332
Oct 29, 202534.2834.2833.8633.8733.79-0.51%1,110
Oct 28, 202534.0834.2134.0334.0433.96-1.06%1,030
Oct 27, 202534.5734.5734.3334.4034.320.15%3,159
Oct 24, 202534.5534.5534.3534.3534.271.09%307
Oct 23, 202534.1334.1333.9433.9833.900.48%638
Oct 22, 202534.0734.0733.8033.8233.74-0.95%713
Oct 21, 202534.0934.1434.0934.1434.060.72%1,168
Oct 20, 202533.6933.9033.6933.9033.821.50%617
Oct 17, 202533.2833.4333.1533.4033.320.41%4,428
Oct 16, 202533.4733.4733.2633.2633.18-2.16%542
Oct 15, 202533.9133.9933.9133.9933.911.02%201
Oct 14, 202533.3733.6533.3733.6533.570.57%1,083
Oct 13, 202533.1833.4733.1833.4633.382.20%5,042
Oct 10, 202533.7733.7732.7432.7432.66-2.80%652