First Trust Dorsey Wright Momt & Val ETF (DVLU)
31.56
0.00 (0.00%)
USD |
NASDAQ |
Nov 21, 16:00
DVLU Price: 31.56 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 0.000 |
| Nov 20, 2024 | 31.46 | 31.58 | 31.42 | 31.56 | 3419.00 |
| Nov 19, 2024 | 31.39 | 31.63 | 31.39 | 31.56 | 1160.00 |
| Nov 18, 2024 | 31.77 | 31.77 | 31.66 | 31.64 | 558.00 |
| Nov 15, 2024 | 31.62 | 31.69 | 31.62 | 31.69 | 2938.00 |
| Nov 14, 2024 | 32.12 | 32.12 | 31.82 | 31.75 | 622.00 |
| Nov 13, 2024 | 32.28 | 32.28 | 32.12 | 31.96 | 1100.00 |
| Nov 12, 2024 | 32.08 | 32.08 | 32.07 | 32.07 | 1275.00 |
| Nov 11, 2024 | 32.55 | 32.69 | 32.48 | 32.48 | 16851.00 |
| Nov 08, 2024 | 32.23 | 32.28 | 32.09 | 32.17 | 9034.00 |
| Nov 07, 2024 | 32.14 | 32.14 | 32.01 | 32.04 | 11734.00 |
| Nov 06, 2024 | 31.71 | 32.07 | 31.71 | 32.07 | 1751.00 |
| Nov 05, 2024 | 30.88 | 31.11 | 30.88 | 31.08 | 106383.0 |
| 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 | 2966.00 |
| Oct 30, 2024 | 30.83 | 30.83 | 30.68 | 30.73 | 981.00 |
| Oct 29, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 92.00 |
| Oct 28, 2024 | 30.80 | 30.80 | 30.73 | 30.78 | 731.00 |
| 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 |
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
32.48
Maximum
Nov 11 2024
22.71
Average
23.33
Median