Skip to main content

First Trust Dorsey Wright Momentum & Value ETF (NQ:DVLU)

30.48 +0.37 (+1.23%)
Official Closing Price Updated: 1:15 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 30.48 30.48 30.48 30.48 12 +0.37(+1.23%)
Jul 02, 2025 30.10 30.11 30.10 30.11 1,199 +0.00(+0.00%)
Jul 01, 2025 29.67 30.11 29.67 30.11 11,163 +0.25(+0.84%)
Jun 30, 2025 29.79 29.91 29.79 29.86 476 +0.07(+0.24%)
Jun 27, 2025 29.73 29.94 29.67 29.79 5,591 +0.11(+0.36%)
Jun 26, 2025 29.58 29.68 29.57 29.68 10,738 +0.48(+1.64%)
Jun 25, 2025 29.22 29.27 29.20 29.20 1,855 -0.22(-0.75%)
Jun 24, 2025 29.43 29.43 29.43 29.43 55 +0.23(+0.79%)
Jun 23, 2025 28.80 29.24 28.72 29.20 421 +0.38(+1.32%)
Jun 20, 2025 28.82 28.82 28.82 28.82 100 +0.08(+0.28%)
Jun 18, 2025 28.81 28.81 28.74 28.74 1,552 +0.17(+0.60%)
Jun 17, 2025 28.73 28.73 28.56 28.57 2,803 -0.28(-0.98%)
Jun 16, 2025 28.85 28.85 28.85 28.85 35 +0.21(+0.73%)
Jun 13, 2025 28.79 28.79 28.64 28.64 825 -0.38(-1.30%)
Jun 12, 2025 29.01 29.01 29.01 29.01 55 +0.12(+0.41%)
Jun 11, 2025 29.03 29.03 28.90 28.90 116 -0.05(-0.17%)
Jun 10, 2025 28.95 28.95 28.95 28.95 1,648 -0.03(-0.10%)
Jun 09, 2025 29.05 29.05 28.98 28.98 174 -0.20(-0.68%)
Jun 06, 2025 29.18 29.18 29.18 29.18 204 +0.36(+1.26%)
Jun 05, 2025 28.76 28.86 28.76 28.81 1,599 -0.04(-0.13%)
Jun 04, 2025 28.85 28.85 28.85 28.85 58 -0.31(-1.06%)
Jun 03, 2025 29.16 29.16 29.16 29.16 315 +0.24(+0.84%)
Jun 02, 2025 28.74 28.92 28.74 28.92 1,642 -0.05(-0.16%)
May 30, 2025 28.81 28.96 28.81 28.96 442 +0.07(+0.23%)
May 29, 2025 28.90 28.90 28.90 28.90 20 +0.10(+0.35%)
May 28, 2025 28.92 28.92 28.80 28.80 622 -0.22(-0.76%)
May 27, 2025 29.00 29.04 29.00 29.02 875 +0.46(+1.61%)
May 23, 2025 28.51 28.65 28.51 28.56 741 -0.01(-0.02%)
May 22, 2025 28.61 28.61 28.51 28.56 333 -0.16(-0.57%)
May 21, 2025 29.23 29.23 28.73 28.73 2,006 -0.70(-2.38%)
May 20, 2025 29.50 29.54 29.43 29.43 1,659 -0.10(-0.35%)
May 19, 2025 29.45 29.53 29.45 29.53 311 -0.00(-0.01%)
May 16, 2025 29.55 29.57 29.54 29.54 801 +0.24(+0.83%)
May 15, 2025 29.29 29.29 29.29 29.29 5 +0.40(+1.40%)
May 14, 2025 28.94 28.94 28.88 28.89 1,450 -0.18(-0.62%)
May 13, 2025 29.18 29.24 29.07 29.07 705 +0.13(+0.45%)
May 12, 2025 28.91 28.94 28.84 28.94 1,590 +0.86(+3.07%)
May 09, 2025 28.07 28.07 28.07 28.07 100 +0.01(+0.02%)
May 08, 2025 28.26 28.28 28.07 28.07 479 +0.10(+0.36%)
May 07, 2025 27.91 27.97 27.91 27.97 376 +0.12(+0.43%)
May 06, 2025 27.84 27.85 27.84 27.85 1,824 -0.03(-0.11%)
May 05, 2025 27.74 27.88 27.74 27.88 285 -0.02(-0.08%)
May 02, 2025 27.85 27.94 27.85 27.90 20,770 +0.60(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.