Dark

DVLU
First Trust Dorsey Wright Momentum & Value ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 11:40:50 AM EDT

41.71USD+0.096%(+0.04)2,771

38.11Bid 45.47Ask 7.36Spread

Pre-market

0.00USD-100.000%(-42.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	41.710000	41.710000	41.710000	41.7100	+0.461%	2,771	0.000%
2026-08-06	42.090000	42.090000	41.518800	41.5188	-1.379%	17,514	+0.461%
2026-08-05	42.200000	42.550000	42.099200	42.0992	-0.246%	5,354	-0.924%
2026-08-04	41.672137	42.290000	41.672137	42.2029	+1.808%	5,809	-1.168%
2026-08-03	41.470000	41.470000	41.200000	41.4534	+1.304%	7,617	+0.619%
2026-07-31	40.970000	41.050000	40.909900	40.9200	-0.205%	5,324	+1.931%
2026-07-30	40.640000	41.020000	40.530100	41.0041	+1.486%	3,611	+1.722%
2026-07-29	41.410000	41.410000	40.403600	40.4036	-2.632%	4,627	+3.233%
2026-07-28	41.120000	41.515000	41.010000	41.4956	+0.715%	3,332	+0.517%
2026-07-27	41.800000	41.800000	40.990000	41.2011	+0.869%	2,655	+1.235%
2026-07-24	40.909900	41.130000	40.755000	40.8461	+0.729%	3,030	+2.115%
2026-07-23	40.725000	40.725000	40.470000	40.5503	-1.083%	2,549	+2.860%
2026-07-22	41.060000	41.320000	40.994200	40.9942	+0.375%	7,478	+1.746%
2026-07-21	40.620000	40.890000	40.620000	40.8410	+1.337%	4,552	+2.128%
2026-07-20	40.610000	40.610000	40.302300	40.3023	-0.735%	4,563	+3.493%
2026-07-17	40.775000	40.775000	40.550000	40.6007	-0.102%	3,395	+2.732%
2026-07-16	40.850000	40.850000	40.642100	40.6421	+0.434%	3,553	+2.628%
2026-07-15	40.600000	40.600000	40.185000	40.4665	-0.432%	2,277	+3.073%
2026-07-14	40.850000	40.890000	40.550000	40.6421	+0.342%	6,706	+2.628%
2026-07-13	40.450000	40.555000	40.450000	40.5034	+0.393%	3,748	+2.979%
2026-07-10	40.350000	40.430000	40.290000	40.3449	+0.351%	2,407	+3.384%
2026-07-09	40.120000	40.410000	40.120000	40.2039	+0.661%	5,911	+3.746%
2026-07-08	40.310000	40.310000	39.760000	39.9399	+0.131%	5,681	+4.432%
2026-07-07	40.110000	40.110000	39.810000	39.8875	+0.146%	2,007	+4.569%
2026-07-06	39.800000	39.870000	39.767400	39.8294	+1.075%	4,625	+4.722%
2026-07-02	39.550000	39.550000	39.180000	39.4058	-0.256%	2,367	+5.847%
2026-07-01	39.700000	39.700000	39.507100	39.5071	-0.373%	2,996	+5.576%
2026-06-30	39.800000	39.840000	39.655000	39.6550	-0.043%	1,679	+5.182%
2026-06-29	39.604500	39.740000	39.587383	39.6722	+0.198%	5,741	+5.137%
2026-06-26	39.480000	39.620000	39.460000	39.5937	-0.184%	842	+5.345%
2026-06-25	39.710000	39.955100	39.635000	39.6668	+0.270%	6,801	+5.151%
2026-06-24	39.600000	39.680000	39.479700	39.5600	-0.006%	3,152	+5.435%
2026-06-23	39.570000	39.720000	39.540000	39.5624	+0.304%	5,378	+5.428%
2026-06-22	39.150000	39.450000	39.150000	39.4426	+1.147%	2,271	+5.749%
2026-06-18	39.530000	39.530000	38.995500	38.9955	-0.824%	1,202	+6.961%
2026-06-17	39.650000	39.774848	39.319300	39.3193	-0.788%	1,693	+6.080%
2026-06-16	39.825000	39.840000	39.630000	39.6316	+0.095%	88,112	+5.244%
2026-06-15	39.750000	39.840000	39.594100	39.5941	-0.570%	2,770	+5.344%
2026-06-12	39.825000	39.950000	39.820900	39.8209	+1.059%	11,172	+4.744%
2026-06-11	39.050000	39.510000	39.050000	39.4036	+1.215%	4,013	+5.853%
2026-06-10	39.410000	39.410000	38.930600	38.9306	-0.676%	2,535	+7.139%
2026-06-09	39.490000	39.490000	38.710000	39.1957	+0.183%	2,454	+6.415%
2026-06-08	39.780000	39.780000	39.124200	39.1242	-0.055%	4,153	+6.609%
2026-06-05	39.550000	39.570000	39.145600	39.1456	-1.420%	4,490	+6.551%
2026-06-04	39.620000	39.790000	39.619900	39.7094	+0.806%	3,016	+5.038%
2026-06-03	39.332291	39.505000	39.332291	39.3920	-0.223%	1,396	+5.884%
2026-06-02	39.540000	39.540000	39.390000	39.4800	+0.747%	1,293	+5.648%
2026-06-01	39.120000	39.239000	39.080000	39.1873	+0.860%	2,785	+6.438%
2026-05-29	38.770000	38.853100	38.770000	38.8531	+1.423%	26,474	+7.353%
2026-05-28	38.130000	38.330803	38.130000	38.3078	+0.421%	2,109	+8.881%
2026-05-27	38.170000	38.170000	38.147200	38.1472	-0.065%	440	+9.340%
2026-05-26	38.230000	38.370000	38.170000	38.1719	+0.481%	2,315	+9.269%
2026-05-22	37.740000	38.005000	37.740000	37.9892	+1.388%	1,631	+9.794%
2026-05-21	37.194000	37.500000	37.194000	37.4692	+0.044%	1,786	+11.318%
2026-05-20	37.420000	37.490000	37.400000	37.4528	+1.138%	3,418	+11.367%
2026-05-19	36.960000	37.153600	36.900000	37.0314	-0.635%	6,761	+12.634%
2026-05-18	37.420000	37.420000	37.260100	37.2681	+0.321%	1,809	+11.919%
2026-05-15	37.220000	37.220000	37.110100	37.1490	-0.901%	705	+12.278%
2026-05-14	37.440000	37.540000	37.400000	37.4867	+0.403%	2,533	+11.266%
2026-05-13	37.390000	37.390000	37.320100	37.3363	-0.643%	928	+11.714%
2026-05-12	37.760000	37.760000	37.290000	37.5778	-0.059%	2,588	+10.996%
2026-05-11	37.640000	37.720000	37.599800	37.5998	-0.053%	4,940	+10.931%
2026-05-08	37.730000	37.730000	37.619800	37.6198	+0.279%	213	+10.872%
2026-05-07	37.940000	37.940000	37.465000	37.5151	-1.695%	3,013	+11.182%
2026-05-06	38.090000	38.180000	38.090000	38.1621	-0.425%	1,212	+9.297%
2026-05-05	38.250000	38.450000	38.250000	38.3248	+1.174%	4,206	+8.833%
2026-05-04	37.990000	38.110000	37.835000	37.8801	-0.213%	2,042	+10.111%
2026-05-01	38.120000	38.120000	37.960800	37.9608	-0.365%	2,197	+9.877%
2026-04-30	37.440000	38.120000	37.440000	38.0999	+1.678%	2,849	+9.475%
2026-04-29	37.560000	37.570000	37.380659	37.4712	+0.151%	4,920	+11.312%
2026-04-28	37.480000	37.638500	37.310000	37.4147	+0.096%	19,006	+11.480%
2026-04-27	37.500000	37.500000	37.270000	37.3788	+0.561%	2,896	+11.587%
2026-04-24	37.190000	37.220000	37.160000	37.1702	-0.724%	1,645	+12.214%
2026-04-23	37.570000	37.620000	37.385000	37.4413	-0.007%	7,168	+11.401%
2026-04-22	37.540000	37.540000	37.390000	37.4439	+0.169%	4,050	+11.393%
2026-04-21	37.480000	37.570000	37.305000	37.3806	+0.296%	4,070	+11.582%
2026-04-20	37.280000	37.315100	37.240000	37.2701	+0.509%	3,297	+11.913%
2026-04-17	36.620000	37.369800	36.620000	37.0814	+2.014%	12,757	+12.482%
2026-04-16	36.360000	36.580000	36.335000	36.3494	-0.235%	11,440	+14.747%
2026-04-15	36.628500	36.685000	36.410000	36.4351	-0.385%	4,052	+14.478%
2026-04-14	36.280000	36.700000	36.280000	36.5759	+0.854%	37,303	+14.037%
2026-04-13	35.740000	36.266300	35.740000	36.2663	+1.028%	2,558	+15.010%
2026-04-10	36.210000	36.210000	35.897100	35.8971	-0.620%	1,024	+16.193%
2026-04-09	35.910000	36.310000	35.887897	36.1211	+0.459%	2,780	+15.473%
2026-04-08	36.110000	36.110000	35.855000	35.9559	+3.538%	2,515	+16.003%
2026-04-07	34.799600	34.799600	34.550000	34.7272	-0.007%	37,012	+20.108%
2026-04-06	34.610000	34.729500	34.610000	34.7295	+0.186%	1,127	+20.100%
2026-04-02	34.760000	34.760000	34.555000	34.6649	-0.418%	3,459	+20.323%
2026-04-01	34.370000	35.010000	34.370000	34.8104	+1.765%	4,041	+19.821%
2026-03-31	33.630000	34.206600	33.630000	34.2066	+3.326%	980	+21.936%
2026-03-30	33.530000	33.530000	33.035000	33.1056	-0.051%	1,996	+25.991%
2026-03-27	33.410000	33.410000	33.122600	33.1226	-1.778%	3,544	+25.926%
2026-03-26	34.020000	34.020000	33.722200	33.7222	-1.578%	2,544	+23.687%
2026-03-25	34.525000	34.525000	34.262700	34.2627	+0.787%	1,453	+21.736%
2026-03-24	33.640000	34.095000	33.640000	33.9950	+0.614%	1,847	+22.695%
2026-03-23	33.950000	34.306664	33.750000	33.7877	+1.708%	1,378	+23.447%
2026-03-20	33.570000	33.570000	33.050000	33.2204	-1.314%	4,033	+25.555%
2026-03-19	33.346700	33.729000	33.346700	33.6628	-0.117%	4,948	+23.905%
2026-03-18	34.090000	34.090000	33.702300	33.7023	-1.414%	1,207	+23.760%
2026-03-17	34.282000	34.282000	34.185600	34.1856	+0.652%	488	+22.010%
2026-03-16	34.070000	34.070000	33.940000	33.9641	+0.591%	3,069	+22.806%
2026-03-13	34.185000	34.185000	33.764600	33.7646	-0.253%	1,481	+23.532%
2026-03-12	33.972682	34.030000	33.850400	33.8504	-1.810%	846	+23.219%
2026-03-11	34.380000	34.510000	34.330000	34.4744	-0.343%	1,086	+20.988%
2026-03-10	34.892251	35.040000	34.593100	34.5931	-0.782%	2,813	+20.573%
2026-03-09	33.731900	34.865800	33.560400	34.8658	+0.737%	2,608	+19.630%
2026-03-06	35.290000	35.290000	34.550000	34.6107	-1.934%	2,407	+20.512%
2026-03-05	35.600000	35.600000	35.023600	35.2934	-1.782%	12,689	+18.181%
2026-03-04	36.060600	36.060600	35.933800	35.9338	+0.195%	677	+16.075%
2026-03-03	35.080000	35.864000	35.080000	35.8640	-1.082%	2,629	+16.300%
2026-03-02	36.310000	36.315500	36.256300	36.2563	+0.050%	777	+15.042%
2026-02-27	36.170000	36.300000	36.076700	36.2381	-2.360%	2,200	+15.100%
2026-02-26	36.900000	37.171300	36.850000	37.1141	+0.612%	3,243	+12.383%
2026-02-25	36.635000	36.960000	36.570000	36.8884	+1.186%	972	+13.071%
2026-02-24	35.970000	36.570000	35.970000	36.4559	+1.291%	9,060	+14.412%
2026-02-23	36.660000	36.660000	35.880000	35.9911	-2.295%	3,141	+15.890%
2026-02-20	36.710000	36.836400	36.560000	36.8364	+0.453%	5,334	+13.230%
2026-02-19	36.610000	36.720000	36.515000	36.6703	-1.135%	7,722	+13.743%
2026-02-18	37.100000	37.120000	36.930000	37.0911	+1.422%	4,978	+12.453%
2026-02-17	36.650000	36.721200	36.570900	36.5709	-0.211%	1,509	+14.052%
2026-02-13	36.760000	36.769000	36.566000	36.6484	+1.169%	5,129	+13.811%
2026-02-12	37.280000	37.340000	36.224800	36.2248	-2.408%	5,741	+15.142%
2026-02-11	37.610000	37.610000	37.069000	37.1187	-0.724%	2,727	+12.369%
2026-02-10	37.680000	37.750000	37.330000	37.3895	-0.964%	4,731	+11.555%
2026-02-09	37.750000	37.970000	37.740000	37.7534	+0.114%	1,454	+10.480%
2026-02-06	37.000000	37.760000	37.000000	37.7104	+3.236%	4,396	+10.606%
2026-02-05	36.732200	36.750000	36.475000	36.5284	-0.171%	7,469	+14.185%
2026-02-04	36.740000	36.960000	36.280000	36.5910	-0.044%	9,087	+13.990%
2026-02-03	36.700000	36.888700	36.330000	36.6072	+0.294%	5,169	+13.939%
2026-02-02	36.224647	36.530000	36.190000	36.5000	+1.502%	3,616	+14.274%
2026-01-30	36.260000	36.260000	35.745000	35.9598	-0.828%	22,754	+15.991%
2026-01-29	36.240000	36.280000	36.020000	36.2599	+0.151%	5,685	+15.031%
2026-01-28	36.150000	36.350000	36.081200	36.2052	-0.260%	10,057	+15.204%
2026-01-27	36.330000	36.470000	36.240000	36.2997	+0.370%	11,541	+14.905%
2026-01-26	36.260000	36.370000	36.115000	36.1659	+0.335%	7,418	+15.330%
2026-01-23	36.130000	36.130000	35.850000	36.0453	-1.358%	15,814	+15.716%
2026-01-22	36.740000	36.810000	36.541700	36.5417	+0.140%	12,447	+14.144%
2026-01-21	36.180000	36.570000	36.180000	36.4907	+1.549%	7,605	+14.303%
2026-01-20	36.260000	36.490000	35.930000	35.9341	-2.338%	24,753	+16.074%
2026-01-16	37.026800	37.030000	36.794400	36.7944	-0.522%	10,824	+13.360%
2026-01-15	36.780000	37.061700	36.740000	36.9876	+1.637%	11,754	+12.768%
2026-01-14	36.790000	36.790000	36.240600	36.3920	-0.888%	10,915	+14.613%
2026-01-13	36.860000	36.860000	36.690000	36.7179	-0.051%	6,281	+13.596%
2026-01-12	36.790000	36.790000	36.510000	36.7368	-0.592%	68,050	+13.537%
2026-01-09	36.790000	36.990000	36.780000	36.9554	+0.937%	8,116	+12.866%
2026-01-08	36.400000	36.710000	36.400000	36.6123	+0.073%	12,459	+13.923%
2026-01-07	36.700000	36.820000	36.570900	36.5856	-1.373%	6,226	+14.007%
2026-01-06	36.690000	37.110000	36.690000	37.0950	+1.034%	13,117	+12.441%
2026-01-05	36.655000	36.890000	36.655000	36.7155	+1.443%	5,908	+13.603%
2026-01-02	36.030000	36.245000	36.019900	36.1934	+1.276%	2,813	+15.242%
2025-12-31	35.940100	35.940100	35.700000	35.7375	-0.918%	14,091	+16.712%
2025-12-30	36.138000	36.160000	36.060000	36.0685	-0.323%	8,230	+15.641%
2025-12-29	36.340000	36.340000	36.160100	36.1855	-0.877%	1,800	+15.267%
2025-12-26	36.501000	36.520000	36.385000	36.5058	-0.086%	6,130	+14.256%
2025-12-24	36.500000	36.640000	36.500000	36.5372	+0.445%	5,656	+14.158%
2025-12-23	36.515000	36.515000	36.340000	36.3755	-0.364%	5,446	+14.665%
2025-12-22	36.230000	36.540000	36.230000	36.5085	+1.160%	14,728	+14.247%
2025-12-19	35.820000	36.119500	35.820000	36.0900	+0.891%	15,118	+15.572%
2025-12-18	35.955000	36.148500	35.748897	35.7714	+0.431%	40,263	+16.602%
2025-12-17	36.010000	36.150000	35.618000	35.6180	-0.827%	19,628	+17.104%
2025-12-16	36.020000	36.020000	35.770000	35.9150	-0.326%	5,474	+16.135%
2025-12-15	36.290000	36.290000	35.940000	36.0326	+0.033%	6,993	+15.756%
2025-12-12	36.575600	36.575600	35.940000	36.0208	-1.372%	6,331	+15.794%
2025-12-11	36.360000	36.550000	36.360000	36.5220	+1.127%	13,598	+14.205%
2025-12-10	35.430000	36.115000	35.430000	36.1150	+2.220%	3,454	+15.492%
2025-12-09	35.600000	35.640000	35.330500	35.3305	-0.045%	22,739	+18.057%
2025-12-08	35.660000	35.660000	35.346300	35.3463	-0.060%	4,731	+18.004%
2025-12-05	35.370000	35.460000	35.360000	35.3675	+0.074%	11,162	+17.933%
2025-12-04	35.260000	35.341200	35.260000	35.3412	+0.181%	677	+18.021%
2025-12-03	35.140000	35.300000	35.139900	35.2775	+1.185%	1,612	+18.234%
2025-12-02	34.974400	34.974400	34.864300	34.8643	+0.197%	301	+19.635%
2025-12-01	34.910000	34.910000	34.795800	34.7958	-0.601%	1,236	+19.871%
2025-11-28	35.006200	35.006200	35.006200	35.0062	+0.393%	45	+19.150%
2025-11-26	35.021700	35.021700	34.869100	34.8691	+1.083%	412	+19.619%
2025-11-25	34.480000	34.495400	34.480000	34.4954	+2.108%	1,169	+20.915%
2025-11-24	33.850000	33.850000	33.780000	33.7832	+1.416%	1,043	+23.464%
2025-11-21	32.860000	33.470000	32.850000	33.3116	+2.393%	1,563	+25.212%
2025-11-20	32.620000	32.760000	32.533200	32.5332	-1.570%	3,225	+28.207%
2025-11-19	33.020000	33.052200	33.020000	33.0522	+0.183%	111	+26.194%
2025-11-18	32.909100	33.071000	32.909100	32.9919	+0.749%	7,093	+26.425%
2025-11-17	33.201000	33.250000	32.746600	32.7466	-2.522%	593	+27.372%
2025-11-14	33.750000	33.750000	33.594000	33.5940	-0.463%	281	+24.159%
2025-11-13	34.001000	34.050000	33.750000	33.7501	-2.083%	3,234	+23.585%
2025-11-12	34.610000	34.610000	34.468100	34.4681	+0.837%	1,651	+21.010%
2025-11-11	34.090000	34.182000	34.090000	34.1820	-0.252%	446	+22.023%
2025-11-10	34.270000	34.350000	34.240000	34.2685	+0.646%	2,528	+21.715%
2025-11-07	33.530000	34.048400	33.530000	34.0484	+1.373%	6,768	+22.502%
2025-11-06	33.655000	33.820000	33.510600	33.5874	-0.834%	6,321	+24.183%
2025-11-05	33.560000	33.870000	33.560000	33.8700	+1.256%	702	+23.147%
2025-11-04	33.533600	33.533600	33.450000	33.4500	-1.199%	666	+24.694%
2025-11-03	33.600000	33.939800	33.600000	33.8561	-0.279%	968	+23.198%
2025-10-31	33.700000	33.950800	33.700000	33.9508	+0.713%	294	+22.854%
2025-10-30	33.770000	34.130000	33.710600	33.7106	-0.459%	1,332	+23.730%
2025-10-29	34.280000	34.280000	33.860000	33.8659	-0.508%	1,110	+23.162%
2025-10-28	34.080000	34.210000	34.030000	34.0389	-1.054%	1,030	+22.536%
2025-10-27	34.570000	34.570000	34.330000	34.4015	+0.143%	3,159	+21.245%
2025-10-24	34.550000	34.550000	34.352300	34.3523	+1.096%	307	+21.418%
2025-10-23	34.130300	34.130300	33.940400	33.9799	+0.485%	638	+22.749%
2025-10-22	34.069000	34.069000	33.800000	33.8160	-0.954%	713	+23.344%
2025-10-21	34.090000	34.141600	34.090000	34.1416	+0.715%	1,168	+22.168%
2025-10-20	33.690000	33.900000	33.690000	33.8992	+1.500%	617	+23.041%
2025-10-17	33.280000	33.432000	33.150600	33.3982	+0.412%	4,428	+24.887%
2025-10-16	33.465600	33.465600	33.261200	33.2612	-2.157%	542	+25.401%
2025-10-15	33.910300	33.994300	33.910300	33.9943	+1.024%	201	+22.697%
2025-10-14	33.370000	33.649600	33.370000	33.6496	+0.572%	1,083	+23.954%
2025-10-13	33.180000	33.470000	33.180000	33.4583	+2.196%	5,042	+24.663%
2025-10-10	33.765800	33.765800	32.739400	32.7394	-2.799%	652	+27.400%
2025-10-09	33.669000	33.682100	33.669000	33.6821	-1.012%	183	+23.834%
2025-10-08	33.950000	34.026300	33.950000	34.0263	+0.692%	400	+22.582%
2025-10-07	33.792500	33.792500	33.792500	33.7925	-0.276%	404	+23.430%
2025-10-06	34.280000	34.280000	33.886000	33.8860	-0.567%	1,333	+23.089%
2025-10-03	34.070000	34.275000	34.070000	34.0791	+0.544%	732	+22.392%
2025-10-02	33.894700	33.894700	33.894700	33.8947	+0.362%	62	+23.058%
2025-10-01	33.808800	33.830000	33.750000	33.7725	+0.501%	1,409	+23.503%
2025-09-30	33.408200	33.617500	33.408200	33.6042	+0.122%	2,106	+24.121%
2025-09-29	33.563100	33.563100	33.563100	33.5631	+1.215%	831	+24.273%
2025-09-26	33.120000	33.160200	33.110000	33.1602	+1.296%	11,109	+25.783%
2025-09-25	32.880000	32.880000	32.736100	32.7361	-1.273%	792	+27.413%
2025-09-24	33.130000	33.158200	33.130000	33.1582	-0.411%	997	+25.791%
2025-09-23	33.240000	33.294900	33.240000	33.2949	+0.456%	384	+25.274%
2025-09-22	33.143600	33.143600	33.143600	33.1436	+0.444%	255	+25.846%
2025-09-19	32.821000	32.997100	32.821000	32.9971	+0.120%	180	+26.405%
2025-09-18	33.030000	33.040000	32.935400	32.9576	+1.625%	4,766	+26.557%
2025-09-17	32.425000	32.430500	32.372000	32.4305	+0.650%	478	+28.613%
2025-09-16	32.116900	32.221000	32.116900	32.2210	-0.796%	2,118	+29.450%
2025-09-15	32.560000	32.648000	32.479500	32.4795	-0.158%	707	+28.419%
2025-09-12	32.590000	32.590100	32.530900	32.5309	-0.128%	1,283	+28.217%
2025-09-11	32.530000	32.572500	32.530000	32.5725	+1.993%	536	+28.053%
2025-09-10	31.936100	31.936100	31.936100	31.9361	+0.408%	5	+30.605%
2025-09-09	31.771000	31.806200	31.771000	31.8062	+0.062%	165	+31.138%
2025-09-08	31.786600	31.786600	31.786600	31.7866	-0.006%	221	+31.219%
2025-09-05	32.070000	32.070000	31.521000	31.7886	-0.433%	10,330	+31.211%
2025-09-04	31.370000	31.926900	31.370000	31.9269	+2.097%	1,838	+30.642%
2025-09-03	31.271000	31.271000	31.271000	31.2710	+0.486%	374	+33.382%
2025-09-02	30.910500	31.119700	30.910500	31.1197	-0.198%	1,770	+34.031%
2025-08-29	31.173800	31.181400	31.140000	31.1814	-0.063%	1,341	+33.766%
2025-08-28	31.078400	31.201100	31.078400	31.2011	+0.129%	973	+33.681%
2025-08-27	31.050000	31.210000	31.050000	31.1608	+0.499%	1,446	+33.854%
2025-08-26	30.800000	31.006000	30.800000	31.0060	+0.698%	690	+34.522%
2025-08-25	30.760000	30.860000	30.760000	30.7910	-0.252%	1,058	+35.462%
2025-08-22	30.870000	30.870000	30.868900	30.8689	+1.318%	207	+35.120%
2025-08-21	30.565300	30.565300	30.467400	30.4674	-0.372%	455	+36.900%
2025-08-20	30.528400	30.581100	30.528400	30.5811	+0.777%	162	+36.391%
2025-08-19	30.510000	30.510000	30.316600	30.3452	+0.206%	1,411	+37.452%
2025-08-18	30.230000	30.282800	30.181000	30.2828	+0.188%	1,325	+37.735%
2025-08-15	30.368000	30.368000	30.220000	30.2259	-1.043%	627	+37.994%
2025-08-14	30.360000	30.544400	30.360000	30.5444	-0.238%	2,573	+36.555%
2025-08-13	30.490000	30.617200	30.490000	30.6172	+0.667%	3,206	+36.231%
2025-08-12	29.970000	30.414200	29.970000	30.4142	+1.586%	1,967	+37.140%
2025-08-11	29.939500	29.939500	29.939500	29.9395	-0.102%	114	+39.314%
2025-08-08	29.920000	29.986000	29.920000	29.9702	+1.021%	3,030	+39.172%
2025-08-07	29.850000	29.850000	29.590000	29.6673	-0.955%	1,734	+40.593%
2025-08-06	30.040000	30.040000	29.953500	29.9535	-0.089%	853	+39.249%
2025-08-05	29.930000	30.010000	29.920000	29.9803	-0.006%	4,626	+39.125%
2025-08-04	29.900000	29.982200	29.900000	29.9822	+1.367%	1,823	+39.116%
2025-08-01	29.580000	29.590000	29.400000	29.5778	-1.404%	2,006	+41.018%
2025-07-31	30.210000	30.220500	29.999000	29.9990	-0.135%	8,973	+39.038%
2025-07-30	30.100000	30.170000	29.940000	30.0397	-0.458%	13,185	+38.850%
2025-07-29	30.200000	30.270000	30.170000	30.1778	+0.427%	2,788	+38.214%
2025-07-28	30.140000	30.140000	30.049600	30.0496	-0.524%	293	+38.804%
2025-07-25	30.000000	30.207900	30.000000	30.2079	+0.769%	198	+38.076%
2025-07-24	30.102500	30.102500	29.977500	29.9775	-0.842%	1,240	+39.138%
2025-07-23	30.190000	30.232200	30.150000	30.2322	+0.467%	3,051	+37.965%
2025-07-22	30.040000	30.091600	30.000000	30.0916	+0.289%	4,675	+38.610%
2025-07-21	30.080000	30.259200	30.005000	30.0050	-0.556%	2,890	+39.010%
2025-07-18	30.190000	30.190000	30.090100	30.1729	+0.429%	3,806	+38.237%
2025-07-17	29.899900	30.070000	29.875000	30.0439	+0.929%	1,433	+38.830%
2025-07-16	29.600000	29.767300	29.600000	29.7673	+0.454%	1,004	+40.120%
2025-07-15	29.890000	29.890000	29.632700	29.6327	-1.585%	5,516	+40.757%
2025-07-14	30.109800	30.109800	30.109800	30.1098	+0.734%	177	+38.526%
2025-07-11	29.890300	29.890300	29.890300	29.8903	-0.533%	48	+39.544%
2025-07-10	30.106300	30.110000	30.050600	30.0506	+0.164%	1,606	+38.799%
2025-07-09	30.001300	30.001300	30.001300	30.0013	-0.148%	92	+39.027%
2025-07-08	30.300000	30.300000	30.045900	30.0459	-0.871%	981	+38.821%
2025-07-07	30.210000	30.310000	30.210000	30.3100	-0.569%	580	+37.611%
2025-07-03	30.483300	30.483300	30.483300	30.4833	+1.235%	12	+36.829%
2025-07-02	30.100000	30.111500	30.100000	30.1115	+0.005%	1,199	+38.519%
2025-07-01	29.670000	30.110000	29.670000	30.1100	+0.837%	11,163	+38.525%
2025-06-30	29.790000	29.910000	29.790000	29.8600	+0.239%	476	+39.685%
2025-06-27	29.730000	29.940000	29.670000	29.7889	+0.356%	5,591	+40.019%
2025-06-26	29.576000	29.683100	29.571000	29.6831	+1.382%	10,738	+40.518%
2025-06-25	29.290700	29.340000	29.278400	29.2784	-0.751%	1,851	+42.460%
2025-06-24	29.500000	29.500000	29.500000	29.5000	+0.786%	55	+41.390%
2025-06-23	28.870000	29.310000	28.790000	29.2700	+1.315%	420	+42.501%
2025-06-20	28.890000	28.890000	28.890000	28.8900	+0.280%	33	+44.375%
2025-06-18	28.881000	28.881000	28.809200	28.8092	+0.600%	1,549	+44.780%
2025-06-17	28.799000	28.799000	28.629000	28.6374	-0.977%	2,796	+45.649%
2025-06-16	28.920000	28.920000	28.920000	28.9200	+0.731%	35	+44.225%
2025-06-13	28.860000	28.860000	28.710000	28.7100	-1.300%	823	+45.280%
2025-06-12	29.088200	29.088200	29.088200	29.0882	+0.409%	55	+43.391%
2025-06-11	29.102200	29.102200	28.969600	28.9696	-0.174%	116	+43.979%
2025-06-10	29.020000	29.020000	29.020000	29.0200	-0.103%	1,644	+43.728%
2025-06-09	29.120000	29.120000	29.050000	29.0500	-0.684%	174	+43.580%
2025-06-06	29.250000	29.250000	29.250000	29.2500	+1.260%	204	+42.598%
2025-06-05	28.830000	28.930000	28.830000	28.8861	-0.128%	1,595	+44.395%
2025-06-04	28.923000	28.923000	28.923000	28.9230	-1.057%	58	+44.210%
2025-06-03	29.232100	29.232100	29.232100	29.2321	+0.835%	315	+42.686%
2025-06-02	28.810100	28.990000	28.810000	28.9900	-0.159%	1,638	+43.877%
2025-05-30	28.880000	29.036200	28.880000	29.0362	+0.229%	441	+43.648%
2025-05-29	28.970000	28.970000	28.970000	28.9700	+0.346%	20	+43.977%
2025-05-28	28.988400	28.988400	28.870000	28.8700	-0.756%	621	+44.475%
2025-05-27	29.076000	29.110000	29.076000	29.0900	+1.607%	873	+43.383%
2025-05-23	28.579000	28.720000	28.579000	28.6300	-0.024%	740	+45.686%
2025-05-22	28.680000	28.680000	28.580000	28.6368	-0.567%	333	+45.652%
2025-05-21	29.300000	29.300000	28.800000	28.8000	-2.382%	2,001	+44.826%
2025-05-20	29.570000	29.610000	29.502800	29.5028	-0.348%	1,655	+41.376%
2025-05-19	29.520000	29.605800	29.520000	29.6058	-0.014%	311	+40.885%
2025-05-16	29.620000	29.640000	29.610000	29.6100	+0.833%	799	+40.865%
2025-05-15	29.365300	29.365300	29.365300	29.3653	+1.400%	5	+42.038%
2025-05-14	29.013000	29.013000	28.957200	28.9600	-0.618%	1,447	+44.026%
2025-05-13	29.250000	29.309900	29.140000	29.1400	+0.448%	704	+43.137%
2025-05-12	28.980000	29.010000	28.914500	29.0100	+3.070%	1,586	+43.778%
2025-05-09	28.145900	28.145900	28.145900	28.1459	+0.021%	92	+48.192%
2025-05-08	28.331000	28.350000	28.140000	28.1400	+0.357%	478	+48.223%
2025-05-07	27.980000	28.040000	27.980000	28.0400	+0.429%	376	+48.752%
2025-05-06	27.910000	27.920200	27.910000	27.9202	-0.107%	1,820	+49.390%
2025-05-05	27.810000	27.950000	27.810000	27.9500	-0.080%	285	+49.231%
2025-05-02	27.920000	28.010000	27.920000	27.9724	+2.213%	20,718	+49.111%
2025-05-01	27.400000	27.520000	27.366800	27.3668	+0.336%	514	+52.411%
2025-04-30	27.028000	27.320000	27.028000	27.2751	-0.565%	4,258	+52.923%
2025-04-29	27.404811	27.430000	27.404811	27.4300	+0.846%	384	+52.060%
2025-04-28	27.011000	27.200000	27.011000	27.2000	+0.369%	968	+53.346%
2025-04-25	27.100000	27.100000	27.000100	27.1000	-0.550%	2,369	+53.911%
2025-04-24	27.250000	27.250000	27.250000	27.2500	+1.565%	90	+53.064%
2025-04-23	27.250000	27.250000	26.790100	26.8300	+1.341%	5,439	+55.460%
2025-04-22	26.425000	26.475100	26.425000	26.4751	+2.896%	516	+57.544%
2025-04-21	26.200000	26.200000	25.730000	25.7300	-2.025%	477	+62.106%
2025-04-17	26.130000	26.453700	26.130000	26.2618	+0.774%	3,395	+58.824%
2025-04-16	26.237000	26.340000	26.010000	26.0600	-1.138%	2,686	+60.054%
2025-04-15	26.550000	26.550000	26.360000	26.3600	+0.611%	1,742	+58.232%
2025-04-14	26.088200	26.270000	26.088200	26.2000	+1.269%	351	+59.198%
2025-04-11	25.810000	25.871700	25.810000	25.8717	+0.908%	230	+61.219%
2025-04-10	25.884000	25.930000	25.638800	25.6388	-4.690%	681	+62.683%
2025-04-09	25.660000	26.940000	25.660000	26.9005	+9.352%	535	+55.053%
2025-04-08	24.570000	24.600000	24.570000	24.6000	-0.669%	525	+69.553%
2025-04-07	24.100000	25.650000	24.100000	24.7657	-0.710%	1,309	+68.418%
2025-04-04	25.070000	25.200000	24.942800	24.9428	-6.651%	885	+67.223%
2025-04-03	27.010000	27.165300	26.720000	26.7200	-7.479%	1,211	+56.100%
2025-04-02	28.930000	28.930000	28.880000	28.8800	+1.762%	349	+44.425%
2025-04-01	28.450000	28.450000	28.380000	28.3800	-0.176%	222	+46.970%
2025-03-31	28.020000	28.430000	28.019900	28.4300	+0.851%	1,374	+46.711%
2025-03-28	28.190000	28.190000	28.190000	28.1900	-1.864%	787	+47.960%
2025-03-27	28.725300	28.725300	28.725300	28.7253	-0.948%	122	+45.203%
2025-03-26	29.000100	29.000100	29.000100	29.0001	-0.582%	30	+43.827%
2025-03-25	29.170000	29.170000	29.170000	29.1700	+0.096%	58	+42.989%
2025-03-24	29.080000	29.142000	29.079900	29.1420	+2.479%	811	+43.127%
2025-03-21	28.250000	28.437000	28.250000	28.4370	-0.221%	200	+46.675%
2025-03-20	28.540000	28.690000	28.470000	28.5000	-0.142%	4,395	+46.351%
2025-03-19	28.320000	28.612000	28.320000	28.5404	+1.681%	596	+46.144%
2025-03-18	28.070000	28.090000	28.068500	28.0685	-0.853%	1,657	+48.601%
2025-03-17	27.880000	28.310000	27.880000	28.3100	+1.216%	1,156	+47.333%
2025-03-14	27.777700	27.970000	27.777700	27.9700	+2.885%	433	+49.124%
2025-03-13	27.260300	27.320800	27.185600	27.1856	-1.430%	1,726	+53.427%
2025-03-12	27.900000	27.900000	27.440000	27.5800	+0.277%	4,091	+51.233%
2025-03-11	27.481000	27.503800	27.481000	27.5038	+0.087%	179	+51.652%
2025-03-10	27.950000	27.950000	27.480000	27.4800	-3.067%	1,241	+51.783%
2025-03-07	27.887500	28.349400	27.790000	28.3494	-0.214%	4,920	+47.128%
2025-03-06	28.810000	28.810000	28.410100	28.4101	-2.642%	2,309	+46.814%
2025-03-05	28.930000	29.230000	28.850000	29.1810	+1.107%	1,413	+42.935%
2025-03-04	28.760000	28.861600	28.620000	28.8616	-3.116%	759	+44.517%
2025-03-03	30.420000	30.460000	29.620000	29.7900	-1.780%	2,260	+40.013%
2025-02-28	30.130000	30.330000	30.090000	30.3300	+1.404%	730	+37.521%
2025-02-27	30.224100	30.224100	29.875400	29.9100	-0.100%	709	+39.452%
2025-02-26	30.010000	30.210000	29.870000	29.9400	+0.672%	1,971	+39.312%
2025-02-25	29.890000	29.890000	29.490000	29.7400	-0.335%	1,834	+40.249%
2025-02-24	29.710000	29.911000	29.710000	29.8400	+0.811%	2,390	+39.779%
2025-02-21	29.690000	29.690000	29.600000	29.6000	-2.591%	490	+40.912%
2025-02-20	30.710200	30.710200	30.140000	30.3872	-1.565%	8,244	+37.262%
2025-02-19	30.870400	30.870400	30.870400	30.8704	+0.229%	48	+35.113%
2025-02-18	30.800000	30.800000	30.800000	30.8000	+0.522%	166	+35.422%

.dark-mode .hpv7QM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hpv7QM{ color: #333333; background-color: white; border: 2px solid #333333; }DVLUFirst Trust Dorsey Wright Momentum & Value ETFstock NASDAQ ETF

DVLU
First Trust Dorsey Wright Momentum & Value ETF
stock NASDAQ ETF