Get the Stockscreener App
29.37
0.79%
-0.2347
After Hours:
29.4127
0.0474
+0.16%
First Trust Dorsey Wright Momentum & Value ETF Stock (DVLU) Price History
The historical daily chart and data for First Trust Dorsey Wright Momentum & Value ETF stock (DVLU), show that the latest closing stock price as of May 20, 2024, is $29.37.
- First Trust Dorsey Wright Momentum & Value ETF all-time high stock price is $30.34, occurred on April 01, 2024.
- The lowest First Trust Dorsey Wright Momentum & Value ETF stock price recorded was $0.00 on August 06, 2020. Since then, First Trust Dorsey Wright Momentum & Value ETF's stock price has risen over to $29.37 now.
- The 52-week high stock price for DVLU is $30.34, representing a 3.32% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for DVLU is $21.10, indicating a -28.15% decrease from the current share price, occurred on October 25, 2023.
- The closing price of First Trust Dorsey Wright Momentum & Value ETF (DVLU) stock in the beginning of 2023 was $25.35. The stock closed the year at $22.07, a loss of over -12.94% for the year.
The table below shows more information about DVLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2024 | $29.48 | $29.37 | $0.1147 | 5,633.0 | -0.79% |
| May 17, 2024 | $29.60 | $29.52 | $0.0755 | 708.0 | +0.54% |
| May 16, 2024 | $29.67 | $29.44 | $0.2302 | 371.0 | -0.81% |
| May 15, 2024 | $29.68 | $29.52 | $0.1576 | 7,356.0 | +1.78% |
| May 14, 2024 | $29.21 | $29.05 | $0.1578 | 2,599.0 | +0.41% |
| May 13, 2024 | $29.16 | $29.04 | $0.12 | 5,390.0 | -0.45% |
| May 10, 2024 | $29.29 | $29.17 | $0.12 | 2,962.0 | -0.08% |
| May 09, 2024 | $29.19 | $29.16 | $0.0339 | 968.0 | +1.11% |
| May 08, 2024 | $28.88 | $28.71 | $0.17 | 128,965.0 | +0.02% |
| May 07, 2024 | $28.87 | $28.87 | $0.00 | 243.0 | +0.09% |
| May 06, 2024 | $28.86 | $28.72 | $0.14 | 1,031.0 | +1.09% |
| May 03, 2024 | $28.58 | $28.53 | $0.05 | 1,368.0 | +1.00% |
| May 02, 2024 | $28.25 | $27.91 | $0.3387 | 3,022.0 | +1.51% |
| May 01, 2024 | $28.05 | $27.82 | $0.23 | 2,573.0 | -0.26% |
| Apr 30, 2024 | $28.34 | $27.90 | $0.44 | 2,256.0 | -2.11% |
| Apr 29, 2024 | $28.50 | $28.49 | $0.015 | 907.0 | +0.64% |
| Apr 26, 2024 | $28.42 | $28.24 | $0.18 | 11,114.0 | +0.21% |
| Apr 25, 2024 | $28.26 | $28.06 | $0.20 | 297.0 | -0.18% |
| Apr 24, 2024 | $28.31 | $28.30 | $0.0114 | 1,047.0 | -0.24% |
| Apr 23, 2024 | $28.40 | $28.20 | $0.2031 | 999.0 | +0.85% |
First Trust Dorsey Wright Momentum & Value ETF Stock (DVLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Momentum & Value ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Momentum & Value ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Momentum & Value ETF Stock (DVLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $29.68 | $27.82 | $1.86 | 168,822.0 | +5.25% |
| Apr, 2024 | $30.34 | $27.79 | $2.55 | 90,626.0 | -7.37% |
| Mar, 2024 | $30.12 | $28.10 | $2.02 | 52,452.0 | +9.01% |
| Feb, 2024 | $27.63 | $26.05 | $1.58 | 33,982.0 | +5.62% |
| Jan, 2024 | $26.60 | $25.18 | $1.42 | 131,467.0 | +0.73% |
First Trust Dorsey Wright Momentum & Value ETF Stock (DVLU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.29 | $23.97 | $2.32 | 107,912.0 | +8.80% |
| Nov, 2023 | $23.87 | $21.59 | $2.28 | 86,855.0 | +10.71% |
| Oct, 2023 | $22.84 | $21.10 | $1.74 | 119,505.0 | -5.65% |
| Sep, 2023 | $24.28 | $22.60 | $1.68 | 92,368.0 | -4.19% |
| Aug, 2023 | $24.55 | $23.12 | $1.43 | 84,487.0 | -3.01% |
| Jul, 2023 | $24.59 | $23.23 | $1.36 | 125,061.0 | +4.38% |
| Jun, 2023 | $23.65 | $21.39 | $2.26 | 146,395.0 | +9.88% |
| May, 2023 | $22.42 | $21.35 | $1.07 | 51,903.0 | -4.46% |
| Apr, 2023 | $22.72 | $21.61 | $1.11 | 74,713.0 | +1.22% |
| Mar, 2023 | $24.40 | $20.69 | $3.71 | 118,325.0 | -6.82% |
| Feb, 2023 | $24.53 | $23.57 | $0.9599 | 91,860.0 | -1.04% |
| Jan, 2023 | $24.04 | $21.77 | $2.27 | 22,435.0 | +8.94% |
First Trust Dorsey Wright Momentum & Value ETF Stock (DVLU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.80 | $21.88 | $1.92 | 300,173.0 | -7.50% |
| Nov, 2022 | $23.91 | $22.37 | $1.54 | 56,879.0 | +4.74% |
| Oct, 2022 | $22.83 | $21.01 | $1.82 | 125,183.0 | +8.71% |
| Sep, 2022 | $23.43 | $0.00 | $23.43 | 57,221.0 | -7.19% |
| Aug, 2022 | $24.08 | $22.27 | $1.81 | 120,341.0 | -1.70% |
| Jul, 2022 | $22.97 | $20.76 | $2.21 | 164,672.0 | +6.64% |
| Jun, 2022 | $26.45 | $21.22 | $5.23 | 105,415.0 | -16.28% |
| May, 2022 | $26.06 | $23.25 | $2.81 | 112,209.0 | +5.97% |
| Apr, 2022 | $26.49 | $23.89 | $2.60 | 227,525.0 | -5.12% |
| Mar, 2022 | $26.36 | $24.05 | $2.31 | 261,101.0 | +1.03% |
| Feb, 2022 | $26.13 | $23.67 | $2.46 | 209,677.0 | +2.69% |
| Jan, 2022 | $26.36 | $23.31 | $3.05 | 248,299.0 | -1.76% |
0.43%
0.53%
Cap:
|
Volume (24h):