First Trust Dorsey Wright Momt & Val ETF (DVLU)
29.14
+0.31
(+1.09%)
USD |
NASDAQ |
May 31, 16:00
28.93
-0.22
(-0.74%)
After-Hours: 20:00
DVLU Price: 29.14 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 28.94 | 29.18 | 28.93 | 29.14 | 378.00 |
May 30, 2024 | 28.86 | 28.86 | 28.83 | 28.83 | 440.00 |
May 29, 2024 | 28.57 | 28.60 | 28.55 | 28.60 | 3827.00 |
May 28, 2024 | 29.30 | 29.30 | 28.80 | 28.87 | 4157.00 |
May 24, 2024 | 29.10 | 29.10 | 29.03 | 29.05 | 2848.00 |
May 23, 2024 | 29.13 | 29.13 | 28.69 | 28.77 | 1969.00 |
May 22, 2024 | 29.06 | 29.18 | 28.96 | 28.96 | 2929.00 |
May 21, 2024 | 29.33 | 29.33 | 29.28 | 29.32 | 7818.00 |
May 20, 2024 | 29.48 | 29.48 | 29.37 | 29.37 | 5633.00 |
May 17, 2024 | 29.52 | 29.60 | 29.52 | 29.60 | 708.00 |
May 16, 2024 | 29.67 | 29.67 | 29.44 | 29.44 | 371.00 |
May 15, 2024 | 29.52 | 29.68 | 29.52 | 29.68 | 7356.00 |
May 14, 2024 | 29.21 | 29.21 | 29.05 | 29.16 | 2599.00 |
May 13, 2024 | 29.14 | 29.16 | 29.04 | 29.04 | 5390.00 |
May 10, 2024 | 29.29 | 29.29 | 29.17 | 29.17 | 2962.00 |
May 09, 2024 | 29.16 | 29.19 | 29.16 | 29.19 | 968.00 |
May 08, 2024 | 28.72 | 28.88 | 28.71 | 28.87 | 128965.0 |
May 07, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 243.00 |
May 06, 2024 | 28.72 | 28.86 | 28.72 | 28.84 | 1031.00 |
May 03, 2024 | 28.58 | 28.58 | 28.53 | 28.53 | 1368.00 |
May 02, 2024 | 27.93 | 28.25 | 27.91 | 28.25 | 3022.00 |
May 01, 2024 | 28.05 | 28.05 | 27.82 | 27.83 | 2573.00 |
Apr 30, 2024 | 28.34 | 28.34 | 27.90 | 27.90 | 2255.00 |
Apr 29, 2024 | 28.50 | 28.50 | 28.49 | 28.50 | 907.00 |
Apr 26, 2024 | 28.24 | 28.42 | 28.24 | 28.32 | 11114.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.39
Minimum
Mar 23 2020
30.12
Maximum
Mar 28 2024
21.62
Average
22.60
Median
Jan 18 2023