Skip to main content
First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
35.37
+0.03 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

DVLU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.3735.4635.3635.3735.370.08%11,162
Dec 4, 202535.2635.3435.2635.3435.340.18%677
Dec 3, 202535.1435.3035.1435.2835.281.19%1,612
Dec 2, 202534.9734.9734.8634.8634.860.20%301
Dec 1, 202534.9134.9134.8034.8034.80-0.60%1,236
Nov 28, 202535.0135.0135.0135.0135.010.39%45
Nov 26, 202535.0235.0234.8734.8734.871.08%412
Nov 25, 202534.4834.5034.4834.5034.502.11%1,169
Nov 24, 202533.8533.8533.7833.7833.781.41%1,043
Nov 21, 202532.8633.4732.8533.3133.312.39%1,563
Nov 20, 202532.6232.7632.5332.5332.53-1.57%3,225
Nov 19, 202533.0233.0533.0233.0533.050.18%111
Nov 18, 202532.9133.0732.9132.9932.990.75%7,093
Nov 17, 202533.2033.2532.7532.7532.75-2.52%593
Nov 14, 202533.7533.7533.5933.5933.59-0.46%281
Nov 13, 202534.0034.0533.7533.7533.75-2.08%3,234
Nov 12, 202534.6134.6134.4734.4734.470.84%1,651
Nov 11, 202534.0934.1834.0934.1834.18-0.25%446
Nov 10, 202534.2734.3534.2434.2734.270.65%2,528
Nov 7, 202533.5334.0533.5334.0534.051.37%6,768
Nov 6, 202533.6633.8233.5133.5933.59-0.84%6,321
Nov 5, 202533.5633.8733.5633.8733.871.26%702
Nov 4, 202533.5333.5333.4533.4533.45-1.20%666
Nov 3, 202533.6033.9433.6033.8633.86-0.28%968
Oct 31, 202533.7033.9533.7033.9533.950.71%294
Oct 30, 202533.7734.1333.7133.7133.71-0.46%1,332
Oct 29, 202534.2834.2833.8633.8733.87-0.51%1,110
Oct 28, 202534.0834.2134.0334.0434.04-1.06%1,030
Oct 27, 202534.5734.5734.3334.4034.400.15%3,159
Oct 24, 202534.5534.5534.3534.3534.351.09%307
Oct 23, 202534.1334.1333.9433.9833.980.48%638
Oct 22, 202534.0734.0733.8033.8233.82-0.95%713
Oct 21, 202534.0934.1434.0934.1434.140.72%1,168
Oct 20, 202533.6933.9033.6933.9033.901.50%617
Oct 17, 202533.2833.4333.1533.4033.400.41%4,428
Oct 16, 202533.4733.4733.2633.2633.26-2.16%542
Oct 15, 202533.9133.9933.9133.9933.991.02%201
Oct 14, 202533.3733.6533.3733.6533.650.57%1,083
Oct 13, 202533.1833.4733.1833.4633.462.20%5,042
Oct 10, 202533.7733.7732.7432.7432.74-2.80%652
Oct 9, 202533.6733.6833.6733.6833.68-1.01%183
Oct 8, 202533.9534.0333.9534.0334.030.69%400
Oct 7, 202533.7933.7933.7933.7933.79-0.27%404
Oct 6, 202534.2834.2833.8933.8933.89-0.57%1,333
Oct 3, 202534.0734.2834.0734.0834.080.54%732
Oct 2, 202533.9033.9033.9033.9033.890.36%62
Oct 1, 202533.8133.8333.7533.7733.770.50%1,409
Sep 30, 202533.4133.6233.4133.6033.600.12%2,106
Sep 29, 202533.5633.5633.5633.5633.561.22%831
Sep 26, 202533.1233.1633.1133.1633.161.30%11,109
Sep 25, 202532.8832.8832.7432.7432.74-1.27%792
Sep 24, 202533.1333.1633.1333.1633.10-0.41%997
Sep 23, 202533.2433.3033.2433.3033.240.46%384
Sep 22, 202533.1433.1433.1433.1433.090.45%255
Sep 19, 202532.8233.0032.8233.0032.940.12%180
Sep 18, 202533.0333.0432.9432.9632.901.62%4,766
Sep 17, 202532.4332.4332.3732.4332.370.65%478
Sep 16, 202532.1232.2232.1232.2232.16-0.80%2,118
Sep 15, 202532.5632.6532.4832.4832.42-0.16%707
Sep 12, 202532.5932.5932.5332.5332.47-0.13%1,283
Sep 11, 202532.5332.5732.5332.5732.521.99%536
Sep 10, 202531.9431.9431.9431.9431.880.41%5
Sep 9, 202531.7731.8131.7731.8131.750.06%165
Sep 8, 202531.7931.7931.7931.7931.73-0.01%221
Sep 5, 202532.0732.0731.5231.7931.73-0.43%10,330
Sep 4, 202531.3731.9331.3731.9331.872.10%1,838
Sep 3, 202531.2731.2731.2731.2731.220.49%374
Sep 2, 202530.9131.1230.9131.1231.07-0.20%1,770
Aug 29, 202531.1731.1831.1431.1831.13-0.06%1,341
Aug 28, 202531.0831.2031.0831.2031.150.13%973
Aug 27, 202531.0531.2131.0531.1631.110.50%1,446
Aug 26, 202530.8031.0130.8031.0130.950.70%690
Aug 25, 202530.7630.8630.7630.7930.74-0.25%1,058
Aug 22, 202530.8730.8730.8730.8730.811.32%207
Aug 21, 202530.5730.5730.4730.4730.41-0.37%455
Aug 20, 202530.5330.5830.5330.5830.530.78%162
Aug 19, 202530.5130.5130.3230.3530.290.20%1,411
Aug 18, 202530.2330.2830.1830.2830.230.19%1,325
Aug 15, 202530.3730.3730.2230.2330.17-1.04%627
Aug 14, 202530.3630.5430.3630.5430.49-0.24%2,573
Aug 13, 202530.4930.6230.4930.6230.560.67%3,206
Aug 12, 202529.9730.4129.9730.4130.361.58%1,967
Aug 11, 202529.9429.9429.9429.9429.89-0.10%114
Aug 8, 202529.9229.9929.9229.9729.921.02%3,030
Aug 7, 202529.8529.8529.5929.6729.62-0.96%1,734
Aug 6, 202530.0430.0429.9529.9529.90-0.09%853
Aug 5, 202529.9330.0129.9229.9829.93-0.01%4,626
Aug 4, 202529.9029.9829.9029.9829.931.37%1,823
Aug 1, 202529.5829.5929.4029.5829.53-1.40%2,006
Jul 31, 202530.2130.2230.0030.0029.95-0.14%8,973
Jul 30, 202530.1030.1729.9430.0429.99-0.46%13,185
Jul 29, 202530.2030.2730.1730.1830.130.43%2,788
Jul 28, 202530.1430.1430.0530.0530.00-0.52%293
Jul 25, 202530.0030.2130.0030.2130.160.77%198
Jul 24, 202530.1030.1029.9829.9829.93-0.84%1,240
Jul 23, 202530.1930.2330.1530.2330.180.47%3,051
Jul 22, 202530.0430.0930.0030.0930.040.29%4,675
Jul 21, 202530.0830.2630.0130.0129.95-0.56%2,890
Jul 18, 202530.1930.1930.0930.1730.120.43%3,806
Jul 17, 202529.9030.0729.8830.0429.990.93%1,433