First Trust Dorsey Wright Momentum & Value ETF

DVLU
🏛️ usa →
33.16
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.16 22.20 22.07 22.18 0.0M
2022-12-29 22.14 22.30 22.14 22.27 0.0M
2022-12-28 22.39 22.39 21.94 21.94 0.0M
2022-12-27 22.38 22.39 22.28 22.39 0.0M
2022-12-23 22.07 22.30 22.07 22.30 0.0M
2022-12-22 22.18 22.20 21.88 22.20 0.0M
2022-12-21 22.39 22.60 22.38 22.54 0.0M
2022-12-20 22.21 22.21 22.21 22.21 0.0M
2022-12-19 22.23 22.23 22.12 22.12 0.0M
2022-12-16 22.12 22.27 22.12 22.25 0.0M
2022-12-15 22.41 22.47 22.41 22.47 0.0M
2022-12-14 22.81 22.81 22.81 22.81 0.0M
2022-12-13 22.88 22.90 22.88 22.90 0.0M
2022-12-12 22.65 22.91 22.65 22.91 0.0M
2022-12-09 22.68 22.68 22.46 22.46 0.0M
2022-12-08 23.14 23.14 22.76 22.79 0.0M
2022-12-07 22.89 22.91 22.86 22.91 0.0M
2022-12-06 22.93 22.94 22.85 22.85 0.0M
2022-12-05 23.15 23.15 22.97 23.03 0.1M
2022-12-02 23.74 23.74 23.67 23.72 0.2M
2022-12-01 23.73 23.80 23.72 23.74 0.0M
2022-11-30 23.55 23.91 23.55 23.86 0.0M
2022-11-29 23.63 23.63 23.63 23.63 0.0M
2022-11-28 23.64 23.67 23.38 23.41 0.0M
2022-11-25 23.87 23.87 23.81 23.81 0.0M
2022-11-23 23.65 23.77 23.65 23.74 0.0M
2022-11-22 23.71 23.83 23.71 23.83 0.0M
2022-11-21 23.03 23.27 23.03 23.27 0.0M
2022-11-18 23.31 23.37 23.31 23.37 0.0M
2022-11-17 23.02 23.26 22.97 23.26 0.0M
2022-11-16 23.30 23.30 23.29 23.29 0.0M
2022-11-15 23.65 23.65 23.63 23.63 0.0M
2022-11-14 23.74 23.74 23.39 23.39 0.0M
2022-11-11 23.46 23.46 23.46 23.46 0.0M
2022-11-10 23.07 23.41 23.07 23.41 0.0M
2022-11-09 23.04 23.04 22.48 22.53 0.0M
2022-11-08 23.15 23.15 23.15 23.15 0.0M
2022-11-07 22.82 23.05 22.80 23.05 0.0M
2022-11-04 22.90 22.90 22.63 22.67 0.0M
2022-11-03 22.51 22.51 22.37 22.37 0.0M
2022-11-02 22.91 23.00 22.50 22.50 0.0M
2022-11-01 22.97 22.97 22.97 22.97 0.0M
2022-10-31 22.79 22.83 22.75 22.78 0.0M
2022-10-28 22.50 22.75 22.43 22.74 0.0M
2022-10-27 22.70 22.78 22.45 22.45 0.0M
2022-10-26 22.44 22.45 22.38 22.38 0.0M
2022-10-25 21.85 22.34 21.85 22.34 0.0M
2022-10-24 22.02 22.02 22.02 22.02 0.0M
2022-10-21 21.64 21.73 21.39 21.73 0.0M
2022-10-20 21.51 21.51 21.27 21.27 0.0M
2022-10-19 21.66 21.66 21.66 21.66 0.0M
2022-10-18 22.06 22.09 21.74 21.95 0.0M
2022-10-17 21.60 21.60 21.60 21.60 0.0M
2022-10-14 21.34 21.34 21.27 21.27 0.0M
2022-10-13 21.70 21.70 21.70 21.70 0.0M
2022-10-12 21.19 21.20 21.05 21.05 0.0M
2022-10-11 21.05 21.43 21.02 21.15 0.0M
2022-10-10 21.17 21.17 21.08 21.13 0.0M
2022-10-07 21.20 21.20 21.15 21.15 0.0M
2022-10-06 21.57 21.57 21.56 21.56 0.0M
2022-10-05 21.75 21.80 21.73 21.80 0.0M
2022-10-04 21.77 21.83 21.77 21.83 0.0M
2022-10-03 21.01 21.04 21.01 21.04 0.0M
2022-09-30 20.37 20.37 20.37 20.37 0.0M
2022-09-29 20.52 20.52 20.52 20.52 0.0M
2022-09-28 20.70 20.96 20.64 20.96 0.0M
2022-09-27 20.59 20.59 20.42 20.42 0.0M
2022-09-26 20.55 20.55 20.33 20.34 0.0M
2022-09-23 20.65 20.72 20.51 20.72 0.0M
2022-09-22 21.72 21.72 21.37 21.37 0.0M
2022-09-21 22.19 22.19 21.69 21.69 0.0M
2022-09-20 21.84 21.99 21.84 21.99 0.0M
2022-09-19 22.16 22.39 22.16 22.39 0.0M
2022-09-16 21.95 22.02 21.94 22.02 0.0M
2022-09-14 22.32 22.32 22.32 22.32 0.0M
2022-09-13 22.78 22.91 22.43 22.43 0.0M
2022-09-12 23.43 23.43 23.27 23.30 0.0M
2022-09-09 23.09 23.09 23.09 23.09 0.0M
2022-09-08 22.36 22.72 22.36 22.72 0.0M
2022-09-07 22.36 22.54 22.36 22.54 0.0M
2022-09-06 22.22 22.22 22.17 22.17 0.0M
2022-09-02 22.68 22.68 22.41 22.41 0.0M
2022-09-01 22.46 22.47 22.38 22.47 0.0M
2022-08-31 22.66 22.69 22.58 22.58 0.0M
2022-08-30 22.85 22.85 22.73 22.73 0.0M
2022-08-29 22.95 23.19 22.95 23.06 0.0M
2022-08-26 23.28 23.28 23.12 23.12 0.0M
2022-08-25 23.51 23.75 23.51 23.75 0.0M
2022-08-24 23.21 23.31 23.21 23.31 0.0M
2022-08-23 23.35 23.35 23.24 23.24 0.0M
2022-08-22 23.33 23.35 23.19 23.19 0.0M
2022-08-19 23.85 23.85 23.60 23.66 0.0M
2022-08-18 23.74 23.91 23.74 23.91 0.0M
2022-08-17 23.69 23.72 23.63 23.72 0.0M
2022-08-16 24.07 24.08 23.99 23.99 0.0M
2022-08-15 23.73 23.73 23.72 23.72 0.0M
2022-08-12 23.74 23.75 23.74 23.74 0.0M
2022-08-11 23.53 23.53 23.47 23.47 0.0M
2022-08-10 23.08 23.17 23.08 23.17 0.0M
2022-08-09 22.70 22.70 22.70 22.70 0.0M
2022-08-08 22.69 22.69 22.69 22.69 0.0M
2022-08-05 22.27 22.61 22.27 22.55 0.1M
2022-08-04 22.52 22.52 22.41 22.41 0.0M
2022-08-03 22.49 22.63 22.49 22.58 0.0M
2022-08-02 22.58 22.58 22.44 22.44 0.0M
2022-08-01 22.82 22.86 22.82 22.86 0.0M
2022-07-29 22.82 22.97 22.78 22.91 0.0M
2022-07-28 22.47 22.69 22.47 22.69 0.0M
2022-07-27 22.25 22.62 22.25 22.62 0.0M
2022-07-26 22.29 22.29 22.29 22.29 0.0M
2022-07-25 22.44 22.44 22.34 22.44 0.0M
2022-07-22 22.40 22.40 22.20 22.20 0.0M
2022-07-21 22.22 22.22 22.22 22.22 0.0M
2022-07-20 22.14 22.23 22.14 22.23 0.0M
2022-07-19 21.63 22.17 21.63 22.17 0.0M
2022-07-18 21.56 21.56 21.56 21.56 0.0M
2022-07-15 21.47 21.47 21.47 21.47 0.0M
2022-07-14 20.76 20.99 20.76 20.99 0.0M
2022-07-13 21.48 21.53 21.42 21.44 0.0M
2022-07-12 21.27 21.68 21.27 21.47 0.0M
2022-07-11 21.47 21.79 21.47 21.59 0.0M
2022-07-08 21.88 21.88 21.71 21.71 0.0M
2022-07-07 21.47 21.87 21.47 21.80 0.1M
2022-07-06 21.07 21.12 21.07 21.11 0.0M
2022-07-05 20.93 21.32 20.93 21.32 0.0M
2022-07-01 21.43 21.81 21.43 21.81 0.0M
2022-06-30 21.49 21.68 21.41 21.52 0.0M
2022-06-29 22.02 22.02 21.84 21.91 0.0M
2022-06-28 22.49 22.84 22.21 22.29 0.0M
2022-06-27 22.25 22.32 22.11 22.32 0.0M
2022-06-24 22.06 22.10 22.02 22.10 0.0M
2022-06-23 21.85 21.86 21.22 21.39 0.0M
2022-06-22 21.73 21.90 21.70 21.86 0.0M
2022-06-21 22.25 22.40 22.25 22.27 0.0M
2022-06-17 21.66 21.85 21.61 21.85 0.0M
2022-06-16 22.77 22.77 21.96 21.96 0.0M
2022-06-15 23.38 23.48 23.31 23.48 0.0M
2022-06-14 23.43 23.43 23.07 23.24 0.0M
2022-06-13 23.50 23.63 23.30 23.30 0.0M
2022-06-10 24.72 24.72 24.64 24.64 0.0M
2022-06-09 25.82 25.82 25.44 25.44 0.0M
2022-06-08 26.34 26.34 25.92 25.98 0.0M
2022-06-07 25.84 26.45 25.84 26.45 0.0M
2022-06-06 25.92 26.06 25.92 26.02 0.0M
2022-06-03 25.74 25.74 25.57 25.70 0.0M
2022-06-02 25.89 25.91 25.83 25.90 0.0M
2022-06-01 25.48 25.70 25.46 25.70 0.0M
2022-05-31 25.81 26.01 25.73 25.73 0.0M
2022-05-27 25.81 26.06 25.81 26.06 0.0M
2022-05-26 25.25 25.51 25.25 25.44 0.0M
2022-05-25 24.59 24.82 24.59 24.78 0.0M
2022-05-24 23.89 24.25 23.73 24.22 0.0M
2022-05-23 24.49 24.49 24.36 24.42 0.0M
2022-05-20 24.00 24.02 23.40 23.84 0.0M
2022-05-19 23.94 24.00 23.72 23.91 0.0M
2022-05-18 24.17 24.17 24.01 24.08 0.0M
2022-05-17 24.71 25.04 24.71 25.04 0.0M
2022-05-16 24.03 24.30 24.03 24.29 0.0M
2022-05-13 24.15 24.29 24.06 24.19 0.0M
2022-05-12 23.32 23.63 23.25 23.62 0.0M
2022-05-11 24.42 24.42 23.69 23.69 0.0M
2022-05-10 24.31 24.31 23.50 23.92 0.0M
2022-05-09 24.66 24.66 24.04 24.04 0.0M
2022-05-06 25.13 25.17 24.94 25.07 0.0M
2022-05-05 25.77 25.77 24.90 25.10 0.0M
2022-05-04 25.41 26.03 25.41 26.01 0.0M
2022-05-03 25.14 25.21 25.12 25.12 0.0M
2022-05-02 24.30 24.43 23.91 24.43 0.0M
2022-04-29 25.02 25.02 24.28 24.28 0.0M
2022-04-28 24.91 24.91 24.91 24.91 0.0M
2022-04-27 24.37 24.63 24.37 24.40 0.1M
2022-04-26 24.37 24.57 24.15 24.18 0.0M
2022-04-25 24.49 24.70 23.89 24.66 0.0M
2022-04-22 25.48 25.48 24.82 24.82 0.0M
2022-04-21 26.32 26.49 25.59 25.68 0.0M
2022-04-20 26.19 26.26 26.16 26.16 0.0M
2022-04-19 25.87 25.93 25.79 25.91 0.0M
2022-04-18 25.31 25.73 25.31 25.73 0.0M
2022-04-14 25.54 25.54 25.40 25.40 0.0M
2022-04-13 25.32 25.37 25.32 25.37 0.0M
2022-04-12 25.49 25.49 25.02 25.02 0.0M
2022-04-11 25.18 25.18 25.18 25.18 0.0M
2022-04-08 24.88 25.20 24.88 25.20 0.0M
2022-04-07 24.50 24.53 24.46 24.53 0.0M
2022-04-06 24.95 25.08 24.95 25.08 0.0M
2022-04-05 25.67 25.67 25.20 25.21 0.0M
2022-04-04 25.60 25.60 25.60 25.60 0.0M
2022-04-01 25.53 25.64 25.53 25.59 0.0M
2022-03-31 26.12 26.12 25.59 25.59 0.0M
2022-03-30 26.36 26.36 26.04 26.04 0.0M
2022-03-29 26.07 26.33 26.03 26.33 0.0M
2022-03-28 25.93 26.07 25.93 26.07 0.0M
2022-03-25 26.10 26.25 26.10 26.16 0.0M
2022-03-24 26.14 26.16 26.12 26.12 0.0M
2022-03-23 26.21 26.21 26.03 26.03 0.0M
2022-03-22 26.13 26.25 26.12 26.20 0.0M
2022-03-21 26.04 26.25 25.96 25.99 0.0M
2022-03-18 25.56 25.86 25.52 25.86 0.0M
2022-03-17 25.56 25.74 25.45 25.74 0.0M
2022-03-16 25.15 25.35 24.92 25.35 0.0M
2022-03-15 24.52 25.41 24.45 24.78 0.2M
2022-03-14 24.67 24.67 24.45 24.59 0.0M
2022-03-11 24.84 24.91 24.84 24.84 0.0M
2022-03-10 24.59 24.79 24.59 24.79 0.0M
2022-03-09 24.58 24.61 24.55 24.61 0.0M
2022-03-08 24.20 24.20 24.05 24.05 0.0M
2022-03-07 24.45 24.45 24.05 24.18 0.0M
2022-03-04 24.94 24.95 24.81 24.83 0.0M
2022-03-03 25.43 25.43 25.19 25.25 0.0M
2022-03-02 25.10 25.63 25.10 25.55 0.0M
2022-03-01 24.85 24.87 24.54 24.64 0.0M
2022-02-28 25.10 25.43 25.03 25.33 0.0M
2022-02-25 24.91 25.38 24.91 25.38 0.0M
2022-02-24 23.67 24.25 23.67 24.18 0.0M
2022-02-23 24.79 25.07 24.30 24.30 0.0M
2022-02-22 25.07 25.07 24.57 24.68 0.0M
2022-02-18 24.93 25.25 24.93 25.11 0.0M
2022-02-17 25.22 25.26 25.10 25.10 0.0M
2022-02-16 25.61 25.72 25.59 25.66 0.0M
2022-02-15 25.24 25.51 25.23 25.51 0.0M
2022-02-14 25.20 25.20 24.93 24.94 0.0M
2022-02-11 25.58 25.80 25.39 25.39 0.0M
2022-02-10 26.10 26.13 26.10 26.13 0.0M
2022-02-09 25.75 25.90 25.71 25.86 0.0M
2022-02-08 25.19 25.50 25.18 25.49 0.0M
2022-02-07 25.07 25.24 24.97 25.24 0.0M
2022-02-04 25.04 25.07 24.90 25.06 0.0M
2022-02-03 25.14 25.15 25.00 25.01 0.0M
2022-02-02 25.15 25.36 24.98 25.32 0.0M
2022-02-01 24.65 25.21 24.65 25.20 0.1M
2022-01-31 24.40 24.67 24.35 24.67 0.0M
2022-01-28 24.04 24.04 24.04 24.04 0.0M
2022-01-27 24.52 24.55 24.52 24.55 0.0M
2022-01-26 24.82 24.97 24.37 24.37 0.0M
2022-01-25 23.69 24.62 23.69 24.62 0.0M
2022-01-24 23.69 24.42 23.31 24.42 0.0M
2022-01-21 24.54 24.54 24.09 24.18 0.0M
2022-01-20 25.24 25.42 24.68 24.68 0.0M
2022-01-19 25.56 25.57 25.12 25.13 0.1M
2022-01-18 26.05 26.05 25.74 25.75 0.0M
2022-01-14 25.98 26.25 25.92 26.25 0.0M
2022-01-13 26.29 26.36 26.24 26.29 0.0M
2022-01-12 26.25 26.25 25.89 26.10 0.0M
2022-01-11 25.62 26.02 25.62 26.02 0.0M
2022-01-10 25.52 25.74 25.43 25.74 0.0M
2022-01-07 25.67 25.85 25.67 25.79 0.0M
2022-01-06 25.35 25.71 25.33 25.71 0.0M
2022-01-05 26.01 26.11 25.98 25.98 0.0M
2022-01-04 25.74 25.93 25.74 25.84 0.0M
2022-01-03 25.33 25.35 25.33 25.35 0.0M