First Trust Dorsey Wright Momentum & Value ETF (DVLU)
NASDAQ: DVLU · Real-Time Price · USD
37.41
+0.03 (0.09%)
Apr 28, 2026, 4:00 PM EDT - Market closed
DVLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 37.48 | 37.64 | 37.31 | 37.41 | 37.41 | 0.08% | 19,006 |
| Apr 27, 2026 | 37.50 | 37.50 | 37.27 | 37.38 | 37.38 | 0.56% | 2,896 |
| Apr 24, 2026 | 37.19 | 37.22 | 37.16 | 37.17 | 37.17 | -0.72% | 1,645 |
| Apr 23, 2026 | 37.57 | 37.62 | 37.39 | 37.44 | 37.44 | -0.01% | 7,168 |
| Apr 22, 2026 | 37.54 | 37.54 | 37.39 | 37.44 | 37.44 | 0.17% | 4,050 |
| Apr 21, 2026 | 37.48 | 37.57 | 37.31 | 37.38 | 37.38 | 0.30% | 4,070 |
| Apr 20, 2026 | 37.28 | 37.32 | 37.24 | 37.27 | 37.27 | 0.51% | 3,297 |
| Apr 17, 2026 | 36.62 | 37.37 | 36.62 | 37.08 | 37.08 | 2.01% | 12,756 |
| Apr 16, 2026 | 36.36 | 36.58 | 36.34 | 36.35 | 36.35 | -0.24% | 11,440 |
| Apr 15, 2026 | 36.63 | 36.69 | 36.41 | 36.44 | 36.44 | -0.39% | 4,052 |
| Apr 14, 2026 | 36.28 | 36.70 | 36.28 | 36.58 | 36.58 | 0.85% | 37,303 |
| Apr 13, 2026 | 35.74 | 36.27 | 35.74 | 36.27 | 36.27 | 1.03% | 2,558 |
| Apr 10, 2026 | 36.21 | 36.21 | 35.90 | 35.90 | 35.90 | -0.62% | 1,023 |
| Apr 9, 2026 | 35.91 | 36.31 | 35.89 | 36.12 | 36.12 | 0.46% | 2,780 |
| Apr 8, 2026 | 36.11 | 36.11 | 35.86 | 35.96 | 35.96 | 3.54% | 2,515 |
| Apr 7, 2026 | 34.80 | 34.80 | 34.55 | 34.73 | 34.73 | -0.01% | 37,012 |
| Apr 6, 2026 | 34.61 | 34.73 | 34.61 | 34.73 | 34.73 | 0.19% | 1,127 |
| Apr 2, 2026 | 34.76 | 34.76 | 34.56 | 34.67 | 34.66 | -0.42% | 3,458 |
| Apr 1, 2026 | 34.37 | 35.01 | 34.37 | 34.81 | 34.81 | 1.76% | 4,040 |
| Mar 31, 2026 | 33.63 | 34.21 | 33.63 | 34.21 | 34.21 | 3.33% | 980 |
| Mar 30, 2026 | 33.53 | 33.53 | 33.04 | 33.11 | 33.11 | -0.05% | 1,996 |
| Mar 27, 2026 | 33.41 | 33.41 | 33.12 | 33.12 | 33.12 | -1.78% | 3,544 |
| Mar 26, 2026 | 34.02 | 34.02 | 33.72 | 33.72 | 33.72 | -1.58% | 2,544 |
| Mar 25, 2026 | 34.53 | 34.53 | 34.26 | 34.26 | 34.24 | 0.79% | 1,453 |
| Mar 24, 2026 | 33.64 | 34.10 | 33.64 | 34.00 | 33.97 | 0.61% | 1,847 |
| Mar 23, 2026 | 33.95 | 34.31 | 33.75 | 33.79 | 33.76 | 1.71% | 1,378 |
| Mar 20, 2026 | 33.57 | 33.57 | 33.05 | 33.22 | 33.19 | -1.32% | 4,033 |
| Mar 19, 2026 | 33.35 | 33.73 | 33.35 | 33.66 | 33.64 | -0.12% | 4,948 |
| Mar 18, 2026 | 34.09 | 34.09 | 33.70 | 33.70 | 33.68 | -1.42% | 1,207 |
| Mar 17, 2026 | 34.28 | 34.28 | 34.19 | 34.19 | 34.16 | 0.65% | 488 |
| Mar 16, 2026 | 34.07 | 34.07 | 33.94 | 33.96 | 33.94 | 0.59% | 3,069 |
| Mar 13, 2026 | 34.19 | 34.19 | 33.77 | 33.77 | 33.74 | -0.25% | 1,481 |
| Mar 12, 2026 | 33.97 | 34.03 | 33.85 | 33.85 | 33.82 | -1.81% | 845 |
| Mar 11, 2026 | 34.38 | 34.51 | 34.33 | 34.47 | 34.45 | -0.34% | 1,086 |
| Mar 10, 2026 | 34.89 | 35.04 | 34.59 | 34.59 | 34.57 | -0.78% | 2,813 |
| Mar 9, 2026 | 33.73 | 34.87 | 33.56 | 34.87 | 34.84 | 0.74% | 2,608 |
| Mar 6, 2026 | 35.29 | 35.29 | 34.55 | 34.61 | 34.58 | -1.93% | 2,407 |
| Mar 5, 2026 | 35.60 | 35.60 | 35.02 | 35.29 | 35.27 | -1.78% | 12,689 |
| Mar 4, 2026 | 36.06 | 36.06 | 35.93 | 35.93 | 35.91 | 0.20% | 677 |
| Mar 3, 2026 | 35.08 | 35.86 | 35.08 | 35.86 | 35.84 | -1.08% | 2,629 |
| Mar 2, 2026 | 36.31 | 36.32 | 36.26 | 36.26 | 36.23 | 0.05% | 777 |
| Feb 27, 2026 | 36.17 | 36.30 | 36.08 | 36.24 | 36.21 | -2.36% | 2,200 |
| Feb 26, 2026 | 36.90 | 37.17 | 36.85 | 37.11 | 37.08 | 0.61% | 3,242 |
| Feb 25, 2026 | 36.64 | 36.96 | 36.57 | 36.89 | 36.86 | 1.18% | 971 |
| Feb 24, 2026 | 35.97 | 36.57 | 35.97 | 36.46 | 36.43 | 1.29% | 9,060 |
| Feb 23, 2026 | 36.66 | 36.66 | 35.88 | 35.99 | 35.96 | -2.29% | 3,140 |
| Feb 20, 2026 | 36.71 | 36.84 | 36.56 | 36.84 | 36.81 | 0.45% | 5,334 |
| Feb 19, 2026 | 36.61 | 36.72 | 36.52 | 36.67 | 36.64 | -1.14% | 7,722 |
| Feb 18, 2026 | 37.10 | 37.12 | 36.93 | 37.09 | 37.06 | 1.42% | 4,978 |
| Feb 17, 2026 | 36.65 | 36.72 | 36.57 | 36.57 | 36.54 | -0.21% | 1,509 |
| Feb 13, 2026 | 36.76 | 36.77 | 36.57 | 36.65 | 36.62 | 1.17% | 5,129 |
| Feb 12, 2026 | 37.28 | 37.34 | 36.23 | 36.23 | 36.20 | -2.41% | 5,741 |
| Feb 11, 2026 | 37.61 | 37.61 | 37.07 | 37.12 | 37.09 | -0.72% | 2,727 |
| Feb 10, 2026 | 37.68 | 37.75 | 37.33 | 37.39 | 37.36 | -0.96% | 4,731 |
| Feb 9, 2026 | 37.75 | 37.97 | 37.74 | 37.75 | 37.72 | 0.11% | 1,454 |
| Feb 6, 2026 | 37.00 | 37.76 | 37.00 | 37.71 | 37.68 | 3.24% | 4,396 |
| Feb 5, 2026 | 36.73 | 36.75 | 36.48 | 36.53 | 36.50 | -0.17% | 7,469 |
| Feb 4, 2026 | 36.74 | 36.96 | 36.28 | 36.59 | 36.56 | -0.04% | 9,087 |
| Feb 3, 2026 | 36.70 | 36.89 | 36.33 | 36.61 | 36.58 | 0.29% | 5,169 |
| Feb 2, 2026 | 36.23 | 36.53 | 36.19 | 36.50 | 36.47 | 1.50% | 3,616 |
| Jan 30, 2026 | 36.26 | 36.26 | 35.75 | 35.96 | 35.93 | -0.83% | 22,754 |
| Jan 29, 2026 | 36.24 | 36.28 | 36.02 | 36.26 | 36.23 | 0.15% | 5,685 |
| Jan 28, 2026 | 36.15 | 36.35 | 36.08 | 36.21 | 36.18 | -0.26% | 10,057 |
| Jan 27, 2026 | 36.33 | 36.47 | 36.24 | 36.30 | 36.27 | 0.37% | 11,541 |
| Jan 26, 2026 | 36.26 | 36.37 | 36.12 | 36.17 | 36.14 | 0.34% | 7,418 |
| Jan 23, 2026 | 36.13 | 36.13 | 35.85 | 36.05 | 36.02 | -1.36% | 15,814 |
| Jan 22, 2026 | 36.74 | 36.81 | 36.54 | 36.54 | 36.51 | 0.14% | 12,447 |
| Jan 21, 2026 | 36.18 | 36.57 | 36.18 | 36.49 | 36.46 | 1.55% | 7,605 |
| Jan 20, 2026 | 36.26 | 36.49 | 35.93 | 35.93 | 35.91 | -2.34% | 24,753 |
| Jan 16, 2026 | 37.03 | 37.03 | 36.79 | 36.79 | 36.77 | -0.52% | 10,824 |
| Jan 15, 2026 | 36.78 | 37.06 | 36.74 | 36.99 | 36.96 | 1.64% | 11,754 |
| Jan 14, 2026 | 36.79 | 36.79 | 36.24 | 36.39 | 36.36 | -0.89% | 10,915 |
| Jan 13, 2026 | 36.86 | 36.86 | 36.69 | 36.72 | 36.69 | -0.05% | 6,281 |
| Jan 12, 2026 | 36.79 | 36.79 | 36.51 | 36.74 | 36.71 | -0.59% | 68,050 |
| Jan 9, 2026 | 36.79 | 36.99 | 36.78 | 36.96 | 36.93 | 0.94% | 8,116 |
| Jan 8, 2026 | 36.40 | 36.71 | 36.40 | 36.61 | 36.58 | 0.07% | 12,459 |
| Jan 7, 2026 | 36.70 | 36.82 | 36.57 | 36.59 | 36.56 | -1.37% | 6,226 |
| Jan 6, 2026 | 36.69 | 37.11 | 36.69 | 37.10 | 37.07 | 1.03% | 13,117 |
| Jan 5, 2026 | 36.66 | 36.89 | 36.66 | 36.72 | 36.69 | 1.45% | 6,008 |
| Jan 2, 2026 | 36.03 | 36.25 | 36.02 | 36.19 | 36.16 | 1.27% | 2,813 |
| Dec 31, 2025 | 35.94 | 35.94 | 35.70 | 35.74 | 35.71 | -0.92% | 14,091 |
| Dec 30, 2025 | 36.14 | 36.16 | 36.06 | 36.07 | 36.04 | -0.32% | 8,230 |
| Dec 29, 2025 | 36.34 | 36.34 | 36.16 | 36.19 | 36.16 | -0.88% | 1,800 |
| Dec 26, 2025 | 36.50 | 36.52 | 36.39 | 36.51 | 36.48 | -0.08% | 6,130 |
| Dec 24, 2025 | 36.50 | 36.64 | 36.50 | 36.54 | 36.51 | 0.44% | 5,656 |
| Dec 23, 2025 | 36.52 | 36.52 | 36.34 | 36.38 | 36.35 | -0.36% | 5,446 |
| Dec 22, 2025 | 36.23 | 36.54 | 36.23 | 36.51 | 36.48 | 1.16% | 14,728 |
| Dec 19, 2025 | 35.82 | 36.12 | 35.82 | 36.09 | 36.06 | 0.89% | 15,318 |
| Dec 18, 2025 | 35.96 | 36.15 | 35.75 | 35.77 | 35.74 | 0.43% | 40,263 |
| Dec 17, 2025 | 36.01 | 36.15 | 35.62 | 35.62 | 35.59 | -0.83% | 19,728 |
| Dec 16, 2025 | 36.02 | 36.02 | 35.77 | 35.92 | 35.89 | -0.33% | 5,474 |
| Dec 15, 2025 | 36.29 | 36.29 | 35.94 | 36.03 | 36.00 | 0.03% | 6,993 |
| Dec 12, 2025 | 36.58 | 36.58 | 35.94 | 36.02 | 35.99 | -1.37% | 6,331 |
| Dec 11, 2025 | 36.36 | 36.55 | 36.36 | 36.52 | 36.41 | 1.13% | 13,598 |
| Dec 10, 2025 | 35.43 | 36.12 | 35.43 | 36.12 | 36.00 | 2.22% | 3,454 |
| Dec 9, 2025 | 35.60 | 35.64 | 35.33 | 35.33 | 35.22 | -0.04% | 22,927 |
| Dec 8, 2025 | 35.66 | 35.66 | 35.35 | 35.35 | 35.24 | -0.06% | 4,731 |
| Dec 5, 2025 | 35.37 | 35.46 | 35.36 | 35.37 | 35.26 | 0.08% | 11,162 |
| Dec 4, 2025 | 35.26 | 35.34 | 35.26 | 35.34 | 35.23 | 0.18% | 677 |
| Dec 3, 2025 | 35.14 | 35.30 | 35.14 | 35.28 | 35.17 | 1.19% | 1,612 |