ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DVLU First Trust Dorsey Wright Momentum & Value ETF

28.4224
-0.10272 (-0.36%)
Last Updated: 13:57:52
Delayed by 15 minutes

DVLU Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 06 2024 28.5251 -0.11 -0.38% 28.6321 28.7201 28.4222 0
Jun 05 2024 28.6326 0.22 0.78% 28.4099 28.6442 28.3561 0
Jun 04 2024 28.4104 -0.46 -1.58% 28.8656 28.8656 28.3974 0
Jun 03 2024 28.8661 -0.31 -1.05% 29.1713 29.2282 28.6963 0
May 31 2024 29.1717 0.33 1.16% 28.8367 29.1805 28.7374 0
May 30 2024 28.8381 0.25 0.89% 28.5838 28.875 28.5838 0
May 29 2024 28.5842 -0.27 -0.93% 28.8511 28.8511 28.5078 0
May 28 2024 28.8516 -0.21 -0.71% 29.058 1,000,002.00 0.06 0
May 24 2024 29.0585 0.30 1.05% 28.7535 29.1035 28.7535 0
May 23 2024 28.7554 -0.21 -0.71% 28.9605 29.1014 28.6769 0
May 22 2024 28.961 -0.34 -1.18% 29.3054 29.3054 28.883 0
May 21 2024 29.3059 -0.06 -0.19% 29.365 29.3994 29.2461 0
May 20 2024 29.3623 -0.22 -0.75% 29.5793 29.6464 29.3521 0
May 17 2024 29.5829 0.16 0.53% 29.4255 29.602 29.4255 0
May 16 2024 29.4269 -0.22 -0.75% 29.649 29.7975 29.4223 0
May 15 2024 29.6495 0.47 1.62% 29.1764 29.6741 29.1764 0
May 14 2024 29.1769 0.15 0.53% 29.0216 29.1843 29.0216 0
May 13 2024 29.0221 -0.16 -0.55% 29.183 29.3024 29.0089 0
May 10 2024 29.1835 -0.01 -0.02% 29.1879 29.3049 29.1437 0
May 09 2024 29.1893 0.33 1.13% 28.8625 29.2088 28.8625 0
May 08 2024 28.863 0.01 0.05% 28.8481 28.9035 28.7323 0
May 07 2024 28.8486 -0.01 -0.03% 28.8563 29.0731 28.8483 0
May 06 2024 28.8568 0.31 1.10% 28.5436 28.8814 28.5436 0
May 03 2024 28.5441 0.28 0.97% 28.2672 28.7961 28.2672 0
May 02 2024 28.2686 0.44 1.60% 27.8239 28.3156 27.8239 0
May 01 2024 27.8243 -0.09 -0.31% 27.9107 28.2835 27.7241 0
Apr 30 2024 27.9112 -0.58 -2.04% 28.4929 28.4929 27.9071 0
Apr 29 2024 28.4933 0.15 0.52% 28.3455 28.5436 28.323 0
Apr 26 2024 28.3459 0.07 0.26% 28.27 28.4451 28.2085 0
Apr 25 2024 28.2714 -0.05 -0.16% 28.3168 28.3422 27.8512 0
Apr 24 2024 28.3172 -0.08 -0.27% 28.3945 28.5115 28.1407 0
Apr 23 2024 28.395 0.23 0.83% 28.1618 28.4831 28.0456 0
Apr 22 2024 28.1622 0.25 0.89% 27.9103 28.3619 27.8358 0
Apr 19 2024 27.9132 0.11 0.41% 27.7979 28.058 27.7548 0
Apr 18 2024 27.7992 -0.09 -0.31% 27.886 28.1699 27.7208 0
Apr 17 2024 27.8865 -0.17 -0.62% 28.0591 28.2821 27.8201 0
Apr 16 2024 28.0596 -0.20 -0.72% 28.2624 28.2624 27.8171 0
Apr 15 2024 28.2629 -0.26 -0.91% 28.5218 28.9159 28.1784 0
Apr 12 2024 28.5222 -0.38 -1.32% 28.9032 28.9032 28.4223 0
Apr 11 2024 28.9047 0.01 0.02% 28.8973 29.0044 28.705 0
Apr 10 2024 28.8977 -0.56 -1.90% 29.4578 29.4578 28.7929 0
Apr 09 2024 29.4583 -0.22 -0.74% 29.6777 29.7958 29.1911 0
Apr 08 2024 29.6782 -0.08 -0.27% 29.7582 29.8429 29.621 0
Apr 05 2024 29.7587 0.37 1.27% 29.3837 29.8122 29.3837 0
Apr 04 2024 29.3851 -0.34 -1.14% 29.7245 30.0751 29.3269 0
Apr 03 2024 29.7252 0.27 0.92% 29.4529 29.7903 29.4035 0
Apr 02 2024 29.4534 -0.54 -1.81% 29.9966 29.9966 29.3114 0
Apr 01 2024 29.9976 -0.12 -0.39% 30.1161 30.15 29.9604 0
Mar 28 2024 30.1161 0.28 0.93% 29.8357 30.16 29.8357 0
Mar 27 2024 29.8376 0.46 1.55% 29.3817 29.8382 29.3817 0
Mar 26 2024 29.3822 -0.05 -0.17% 29.4313 29.5809 29.3809 0
Mar 25 2024 29.4317 0.04 0.12% 29.3952 29.6157 29.3952 0
Mar 22 2024 29.3956 -0.20 -0.69% 29.5989 29.6221 29.3749 0
Mar 21 2024 29.6004 0.34 1.18% 29.2133 29.6574 29.2133 0
Mar 20 2024 29.2562 0.54 1.88% 28.7157 29.3023 28.6439 0
Mar 19 2024 28.7162 0.36 1.28% 28.3533 28.7328 28.3223 0
Mar 18 2024 28.3538 -0.03 -0.11% 28.3835 28.5043 28.2406 0
Mar 15 2024 28.3839 0.16 0.55% 28.2263 28.4762 28.1436 0
Mar 14 2024 28.2277 -0.37 -1.29% 28.5967 28.6628 28.0519 0
Mar 13 2024 28.5976 0.13 0.46% 28.4648 28.7087 28.4648 0
Mar 12 2024 28.4657 0.18 0.63% 28.2861 28.5111 28.1933 0
Mar 11 2024 28.2861 -0.19 -0.65% 28.472 28.472 28.0673 0