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
2023-12-29 25.97 25.97 25.97 25.97 0.0M
2023-12-28 26.19 26.19 26.11 26.11 0.0M
2023-12-27 26.25 26.29 26.16 26.22 0.0M
2023-12-26 26.22 26.22 26.22 26.22 0.0M
2023-12-22 26.06 26.07 26.00 26.00 0.0M
2023-12-21 25.97 26.07 25.89 26.07 0.0M
2023-12-20 26.05 26.19 25.77 25.77 0.0M
2023-12-19 26.00 26.17 26.00 26.17 0.0M
2023-12-18 25.88 25.88 25.76 25.78 0.0M
2023-12-15 26.01 26.01 25.72 25.72 0.0M
2023-12-14 25.77 26.11 25.74 26.08 0.1M
2023-12-13 25.11 25.11 25.10 25.10 0.0M
2023-12-12 24.44 24.44 24.43 24.43 0.0M
2023-12-11 24.53 24.53 24.53 24.53 0.0M
2023-12-08 24.19 24.44 24.19 24.43 0.0M
2023-12-07 24.11 24.16 24.11 24.16 0.0M
2023-12-06 24.43 24.44 23.97 23.97 0.0M
2023-12-05 24.07 24.10 24.06 24.06 0.0M
2023-12-04 24.43 24.43 24.35 24.38 0.0M
2023-12-01 24.38 24.38 24.38 24.38 0.0M
2023-11-30 23.79 23.87 23.78 23.87 0.0M
2023-11-29 23.82 23.83 23.68 23.68 0.0M
2023-11-28 23.56 23.56 23.56 23.56 0.0M
2023-11-27 23.64 23.68 23.64 23.68 0.0M
2023-11-24 23.62 23.72 23.62 23.69 0.0M
2023-11-22 23.64 23.64 23.62 23.62 0.0M
2023-11-21 23.53 23.53 23.47 23.47 0.0M
2023-11-20 23.66 23.66 23.65 23.65 0.0M
2023-11-17 23.38 23.61 23.38 23.59 0.0M
2023-11-16 23.51 23.51 23.26 23.26 0.0M
2023-11-15 23.49 23.55 23.49 23.50 0.0M
2023-11-14 23.53 23.54 23.51 23.51 0.0M
2023-11-13 22.65 22.69 22.64 22.65 0.0M
2023-11-10 22.33 22.65 22.30 22.65 0.0M
2023-11-09 22.53 22.55 22.22 22.23 0.0M
2023-11-08 22.49 22.49 22.49 22.49 0.0M
2023-11-07 22.55 22.63 22.55 22.63 0.0M
2023-11-06 22.68 22.72 22.64 22.72 0.0M
2023-11-03 22.71 22.98 22.71 22.90 0.0M
2023-11-02 22.10 22.41 22.10 22.41 0.0M
2023-11-01 21.59 21.90 21.59 21.89 0.0M
2023-10-31 21.36 21.56 21.36 21.56 0.0M
2023-10-30 21.19 21.34 21.19 21.34 0.0M
2023-10-27 21.15 21.17 21.15 21.17 0.0M
2023-10-26 21.40 21.45 21.25 21.37 0.0M
2023-10-25 21.33 21.33 21.10 21.15 0.0M
2023-10-24 21.53 21.59 21.42 21.47 0.0M
2023-10-23 21.60 21.60 21.43 21.46 0.0M
2023-10-19 21.86 21.86 21.86 21.86 0.0M
2023-10-18 22.18 22.18 22.18 22.18 0.0M
2023-10-17 22.68 22.83 22.63 22.64 0.0M
2023-10-16 22.44 22.53 22.44 22.47 0.0M
2023-10-13 22.17 22.17 22.17 22.17 0.0M
2023-10-12 22.52 22.52 22.16 22.29 0.0M
2023-10-11 22.71 22.84 22.71 22.84 0.0M
2023-10-10 22.76 22.76 22.76 22.76 0.0M
2023-10-09 22.13 22.47 22.13 22.46 0.1M
2023-10-06 22.01 22.27 22.01 22.27 0.0M
2023-10-05 22.10 22.10 22.10 22.10 0.0M
2023-10-04 22.00 22.26 21.96 22.26 0.0M
2023-10-03 22.40 22.40 22.08 22.08 0.0M
2023-10-02 22.48 22.52 22.48 22.52 0.0M
2023-09-29 23.11 23.11 22.85 22.85 0.0M
2023-09-28 22.67 22.97 22.67 22.97 0.0M
2023-09-27 22.80 22.80 22.68 22.73 0.0M
2023-09-26 22.81 22.81 22.60 22.60 0.0M
2023-09-25 22.68 22.89 22.68 22.89 0.0M
2023-09-22 22.81 22.81 22.81 22.81 0.0M
2023-09-21 22.94 22.94 22.85 22.85 0.0M
2023-09-20 23.55 23.55 23.21 23.21 0.0M
2023-09-18 23.30 23.38 23.30 23.36 0.0M
2023-09-15 23.26 23.27 23.25 23.25 0.0M
2023-09-14 23.48 23.60 23.48 23.59 0.0M
2023-09-13 23.30 23.30 23.22 23.22 0.0M
2023-09-12 23.50 23.54 23.39 23.39 0.0M
2023-09-11 23.58 23.60 23.53 23.53 0.0M
2023-09-08 23.51 23.51 23.51 23.51 0.0M
2023-09-07 23.49 23.49 23.49 23.49 0.0M
2023-09-06 23.61 23.68 23.61 23.68 0.0M
2023-09-05 23.77 23.77 23.64 23.64 0.0M
2023-09-01 24.27 24.28 24.26 24.28 0.1M
2023-08-31 23.89 23.91 23.85 23.85 0.0M
2023-08-30 23.94 23.94 23.85 23.85 0.0M
2023-08-29 23.50 23.79 23.50 23.76 0.0M
2023-08-28 23.51 23.51 23.41 23.42 0.0M
2023-08-25 23.24 23.24 23.18 23.18 0.0M
2023-08-24 23.48 23.48 23.24 23.24 0.0M
2023-08-23 23.26 23.43 23.26 23.43 0.0M
2023-08-22 23.23 23.23 23.17 23.17 0.0M
2023-08-21 23.16 23.24 23.16 23.24 0.0M
2023-08-18 23.22 23.25 23.22 23.25 0.0M
2023-08-17 23.18 23.18 23.12 23.12 0.0M
2023-08-16 23.74 23.75 23.58 23.58 0.0M
2023-08-15 24.00 24.00 23.98 24.00 0.0M
2023-08-14 24.19 24.24 24.19 24.24 0.0M
2023-08-11 24.14 24.14 24.14 24.14 0.0M
2023-08-10 24.11 24.12 24.11 24.12 0.0M
2023-08-09 24.35 24.38 24.27 24.29 0.0M
2023-08-08 24.28 24.43 24.28 24.43 0.0M
2023-08-07 24.45 24.52 24.45 24.52 0.0M
2023-08-04 24.48 24.48 24.25 24.25 0.0M
2023-08-03 24.18 24.22 24.18 24.22 0.0M
2023-08-02 24.40 24.40 24.40 24.40 0.0M
2023-08-01 24.53 24.55 24.53 24.55 0.0M
2023-07-31 24.50 24.59 24.50 24.59 0.0M
2023-07-28 24.39 24.43 24.38 24.43 0.0M
2023-07-27 24.31 24.31 24.31 24.31 0.0M
2023-07-26 24.38 24.46 24.35 24.46 0.0M
2023-07-25 24.37 24.41 24.37 24.40 0.0M
2023-07-24 24.25 24.26 24.25 24.26 0.0M
2023-07-21 24.37 24.37 24.22 24.23 0.0M
2023-07-20 24.26 24.27 24.26 24.27 0.0M
2023-07-19 24.24 24.30 24.19 24.30 0.0M
2023-07-18 24.18 24.23 24.13 24.23 0.0M
2023-07-17 24.01 24.01 23.95 23.95 0.0M
2023-07-14 24.15 24.15 23.85 23.86 0.0M
2023-07-13 24.13 24.13 24.13 24.13 0.0M
2023-07-12 24.10 24.10 24.10 24.10 0.0M
2023-07-11 23.87 23.95 23.85 23.95 0.0M
2023-07-10 23.64 23.69 23.62 23.69 0.0M
2023-07-07 23.47 23.51 23.46 23.46 0.1M
2023-07-06 23.23 23.23 23.23 23.23 0.0M
2023-07-05 23.44 23.44 23.44 23.44 0.0M
2023-07-03 23.64 23.64 23.60 23.62 0.0M
2023-06-30 23.58 23.65 23.56 23.56 0.0M
2023-06-29 23.41 23.47 23.36 23.47 0.0M
2023-06-28 23.16 23.20 23.15 23.20 0.0M
2023-06-27 23.12 23.19 23.12 23.18 0.0M
2023-06-26 22.89 22.94 22.89 22.90 0.0M
2023-06-23 22.72 22.84 22.69 22.74 0.0M
2023-06-22 22.85 22.85 22.83 22.83 0.0M
2023-06-21 22.95 23.03 22.93 22.96 0.0M
2023-06-20 22.97 22.97 22.79 22.87 0.0M
2023-06-16 23.11 23.11 22.98 23.06 0.0M
2023-06-15 23.08 23.12 23.08 23.12 0.0M
2023-06-14 23.08 23.08 22.86 22.89 0.0M
2023-06-13 23.02 23.10 23.02 23.03 0.0M
2023-06-12 22.73 22.83 22.73 22.83 0.0M
2023-06-09 22.72 22.72 22.71 22.71 0.0M
2023-06-08 22.82 22.85 22.82 22.82 0.0M
2023-06-07 22.84 22.87 22.83 22.87 0.0M
2023-06-06 22.34 22.48 22.32 22.46 0.0M
2023-06-05 22.16 22.16 22.13 22.13 0.1M
2023-06-02 21.97 22.24 21.97 22.24 0.0M
2023-06-01 21.42 21.57 21.39 21.56 0.0M
2023-05-31 21.41 21.44 21.35 21.44 0.0M
2023-05-30 21.77 21.78 21.77 21.78 0.0M
2023-05-26 21.90 21.91 21.86 21.86 0.0M
2023-05-25 21.81 21.81 21.81 21.81 0.0M
2023-05-24 21.80 21.82 21.76 21.82 0.0M
2023-05-23 22.22 22.22 22.00 22.00 0.0M
2023-05-22 22.13 22.23 22.13 22.19 0.0M
2023-05-19 22.19 22.20 22.19 22.20 0.0M
2023-05-18 22.19 22.37 22.19 22.37 0.0M
2023-05-17 21.95 22.24 21.95 22.19 0.0M
2023-05-16 21.91 21.93 21.87 21.87 0.0M
2023-05-15 22.14 22.21 22.13 22.21 0.0M
2023-05-12 22.12 22.12 22.03 22.11 0.0M
2023-05-11 22.00 22.08 22.00 22.08 0.0M
2023-05-10 22.26 22.26 22.21 22.21 0.0M
2023-05-09 22.27 22.27 22.23 22.23 0.0M
2023-05-08 22.19 22.22 22.18 22.19 0.0M
2023-05-05 22.10 22.17 22.09 22.17 0.0M
2023-05-04 21.77 21.78 21.77 21.78 0.0M
2023-05-03 22.38 22.38 22.06 22.06 0.0M
2023-05-02 22.24 22.24 22.10 22.19 0.0M
2023-05-01 22.40 22.42 22.39 22.42 0.0M
2023-04-28 22.44 22.44 22.44 22.44 0.0M
2023-04-27 22.07 22.19 22.07 22.19 0.0M
2023-04-26 21.91 21.93 21.91 21.93 0.0M
2023-04-25 22.21 22.21 22.11 22.11 0.0M
2023-04-24 22.33 22.52 22.33 22.52 0.0M
2023-04-21 22.40 22.42 22.30 22.38 0.0M
2023-04-20 22.57 22.57 22.46 22.53 0.0M
2023-04-19 22.55 22.60 22.55 22.60 0.0M
2023-04-18 22.61 22.72 22.61 22.72 0.0M
2023-04-17 22.40 22.54 22.39 22.54 0.0M
2023-04-14 22.32 22.41 22.32 22.41 0.0M
2023-04-13 22.40 22.40 22.40 22.40 0.0M
2023-04-12 22.35 22.35 22.25 22.25 0.0M
2023-04-11 22.34 22.34 22.34 22.34 0.0M
2023-04-10 21.99 22.03 21.92 22.03 0.0M
2023-04-06 21.76 21.76 21.76 21.76 0.0M
2023-04-05 21.62 21.85 21.61 21.85 0.0M
2023-04-04 22.28 22.28 21.67 21.71 0.0M
2023-04-03 22.17 22.28 22.13 22.28 0.0M
2023-03-31 22.17 22.17 22.17 22.17 0.0M
2023-03-30 21.93 21.96 21.84 21.84 0.0M
2023-03-29 21.72 21.78 21.65 21.78 0.0M
2023-03-28 21.46 21.48 21.46 21.48 0.0M
2023-03-27 21.44 21.53 21.41 21.42 0.0M
2023-03-24 20.87 21.09 20.69 21.09 0.0M
2023-03-23 21.53 21.53 21.13 21.13 0.0M
2023-03-22 21.85 21.85 21.33 21.33 0.0M
2023-03-21 21.94 21.95 21.82 21.91 0.0M
2023-03-20 21.36 21.43 21.32 21.39 0.0M
2023-03-17 21.03 21.03 20.94 20.94 0.0M
2023-03-16 21.29 21.54 21.29 21.52 0.0M
2023-03-15 21.06 21.11 21.06 21.11 0.0M
2023-03-14 21.91 22.26 21.91 21.91 0.0M
2023-03-13 21.93 21.93 21.61 21.61 0.0M
2023-03-10 22.73 22.73 22.37 22.37 0.0M
2023-03-09 23.45 23.45 23.02 23.02 0.0M
2023-03-08 23.66 23.66 23.66 23.66 0.0M
2023-03-07 23.87 23.87 23.69 23.70 0.0M
2023-03-06 24.40 24.40 23.96 24.02 0.0M
2023-03-03 24.31 24.31 24.31 24.31 0.0M
2023-03-02 23.98 23.98 23.98 23.98 0.0M
2023-03-01 23.93 24.00 23.93 24.00 0.0M
2023-02-28 23.88 23.88 23.79 23.79 0.0M
2023-02-27 23.85 23.85 23.79 23.79 0.0M
2023-02-24 23.58 23.75 23.58 23.75 0.0M
2023-02-23 23.57 23.81 23.57 23.80 0.0M
2023-02-22 23.73 23.80 23.67 23.68 0.0M
2023-02-21 23.63 23.63 23.63 23.63 0.0M
2023-02-17 24.29 24.32 24.27 24.32 0.0M
2023-02-16 24.43 24.43 24.42 24.42 0.0M
2023-02-15 24.38 24.51 24.38 24.51 0.0M
2023-02-14 24.53 24.53 24.24 24.48 0.0M
2023-02-13 24.24 24.38 24.24 24.38 0.0M
2023-02-10 23.93 24.07 23.93 24.07 0.0M
2023-02-09 23.86 23.86 23.86 23.86 0.0M
2023-02-08 24.09 24.09 24.09 24.09 0.0M
2023-02-07 24.02 24.19 24.02 24.19 0.0M
2023-02-06 24.08 24.08 23.98 24.03 0.0M
2023-02-03 24.47 24.48 24.21 24.25 0.1M
2023-02-02 24.42 24.43 24.23 24.36 0.0M
2023-02-01 24.24 24.24 24.24 24.24 0.0M
2023-01-31 23.80 24.04 23.80 24.04 0.0M
2023-01-30 23.74 23.74 23.62 23.62 0.0M
2023-01-27 23.86 23.86 23.86 23.86 0.0M
2023-01-26 23.64 23.81 23.64 23.81 0.0M
2023-01-25 23.32 23.38 23.32 23.38 0.0M
2023-01-24 22.94 23.11 22.94 23.08 0.0M
2023-01-23 23.10 23.10 23.10 23.10 0.0M
2023-01-20 22.91 22.91 22.91 22.91 0.0M
2023-01-19 22.45 22.56 22.45 22.56 0.0M
2023-01-18 23.03 23.03 22.60 22.60 0.0M
2023-01-17 22.85 22.89 22.85 22.89 0.0M
2023-01-13 22.84 22.96 22.84 22.95 0.0M
2023-01-12 22.95 22.95 22.89 22.89 0.0M
2023-01-11 22.59 22.69 22.59 22.68 0.0M
2023-01-10 22.43 22.53 22.43 22.53 0.0M
2023-01-09 22.46 22.48 22.36 22.38 0.0M
2023-01-06 22.48 22.48 22.48 22.48 0.0M
2023-01-05 21.97 22.02 21.97 22.02 0.0M
2023-01-04 21.91 22.05 21.91 22.05 0.0M
2023-01-03 21.83 21.83 21.77 21.77 0.0M