First Trust Dorsey Wright Momt & Val ETF (DVLU)
30.36
+0.02
(+0.07%)
USD |
NASDAQ |
Nov 04, 16:00
DVLU Price: 30.36 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 12.00 |
| Nov 01, 2024 | 30.46 | 30.46 | 30.29 | 30.34 | 878.00 |
| Oct 31, 2024 | 30.82 | 30.82 | 30.31 | 30.31 | 2965.00 |
| Oct 30, 2024 | 30.83 | 30.83 | 30.68 | 30.73 | 980.00 |
| Oct 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 92.00 |
| Oct 28, 2024 | 30.80 | 30.80 | 30.73 | 30.78 | 697.00 |
| Oct 25, 2024 | 31.18 | 31.18 | 30.48 | 30.49 | 1036.00 |
| Oct 24, 2024 | 30.91 | 30.99 | 30.91 | 30.99 | 482.00 |
| Oct 23, 2024 | 30.79 | 30.91 | 30.79 | 30.91 | 1733.00 |
| Oct 22, 2024 | 31.09 | 31.10 | 31.08 | 31.08 | 1910.00 |
| Oct 21, 2024 | 31.54 | 31.65 | 31.51 | 31.52 | 3216.00 |
| Oct 18, 2024 | 32.09 | 32.10 | 32.04 | 32.10 | 1369.00 |
| Oct 17, 2024 | 32.01 | 32.01 | 31.98 | 31.98 | 369.00 |
| Oct 16, 2024 | 31.90 | 31.94 | 31.89 | 31.89 | 867.00 |
| Oct 15, 2024 | 31.63 | 31.63 | 31.54 | 31.54 | 560.00 |
| Oct 14, 2024 | 31.49 | 31.57 | 31.48 | 31.57 | 9449.00 |
| Oct 11, 2024 | 30.92 | 31.31 | 30.92 | 31.31 | 3186.00 |
| Oct 10, 2024 | 30.84 | 30.92 | 30.79 | 30.80 | 3797.00 |
| Oct 09, 2024 | 30.93 | 30.93 | 30.86 | 30.90 | 10432.00 |
| Oct 08, 2024 | 30.76 | 30.76 | 30.72 | 30.72 | 499.00 |
| Oct 07, 2024 | 30.55 | 30.74 | 30.55 | 30.74 | 911.00 |
| Oct 04, 2024 | 30.86 | 31.02 | 30.85 | 31.02 | 1889.00 |
| Oct 03, 2024 | 30.55 | 30.55 | 30.46 | 30.52 | 4692.00 |
| Oct 02, 2024 | 30.55 | 30.59 | 30.55 | 30.59 | 592.00 |
| Oct 01, 2024 | 30.48 | 30.65 | 30.48 | 30.65 | 705.00 |
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
32.10
Maximum
Oct 18 2024
22.58
Average
23.24
Median
Jun 14 2022