MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVLU — First Trust Dorsey Wright Momentum & Value ETF
NasdaqFirst Trust Dorsey Wright Momentum & Value ETF
$39.35
+0.41(+1.05%)
- O
- 39.32
- H
- 39.40
- L
- 39.32
- V
- 17.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.35
Period Return+48.6%
Period High$42.55
Period Low$26.43
Avg Daily Volume4.6K
Total Trading Days365
DVLU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.32 | $39.40 | $39.32 | $39.35 | +$0.41 | +1.05% | 17,127 | $39.35 | $39.32 $39.40 |
| Oct 1, 2026 | $38.52 | $38.94 | $38.52 | $38.94 | +$0.28 | +0.72% | 9,457 | $38.78 | $38.52 $38.94 |
| Sep 30, 2026 | $38.86 | $38.86 | $38.66 | $38.66 | $-0.39 | -0.99% | 1,678 | $38.79 | $38.66 $38.86 |
| Sep 29, 2026 | $38.96 | $39.05 | $38.83 | $39.05 | $-0.07 | -0.19% | 2,407 | $38.94 | $38.83 $39.05 |
| Sep 28, 2026 | $39.21 | $39.21 | $39.11 | $39.12 | $-0.33 | -0.84% | 1,697 | $39.16 | $39.11 $39.21 |
| Sep 25, 2026 | $39.19 | $39.46 | $39.19 | $39.45 | +$0.57 | +1.46% | 4,090 | $39.32 | $39.19 $39.46 |
| Sep 24, 2026 | $39.03 | $39.04 | $38.64 | $38.88 | $-0.51 | -1.29% | 28,158 | $38.84 | $38.64 $39.04 |
| Sep 23, 2026 | $40.21 | $40.21 | $39.39 | $39.39 | $-0.38 | -0.95% | 2,443 | $39.58 | $39.39 $40.21 |
| Sep 22, 2026 | $40.32 | $40.32 | $39.70 | $39.77 | $-0.32 | -0.80% | 8,557 | $39.83 | $39.70 $40.32 |
| Sep 21, 2026 | $40.07 | $40.23 | $40.01 | $40.09 | +$0.20 | +0.50% | 3,107 | $40.09 | $40.01 $40.23 |
| Sep 18, 2026 | $39.79 | $39.89 | $39.79 | $39.89 | $-0.18 | -0.44% | 872 | $39.79 | $39.79 $39.89 |
| Sep 17, 2026 | $40.16 | $40.20 | $40.07 | $40.07 | +$0.28 | +0.69% | 1,564 | $40.20 | $40.07 $40.20 |
| Sep 16, 2026 | $40.31 | $40.36 | $39.53 | $39.79 | $-0.37 | -0.91% | 4,665 | $40.08 | $39.53 $40.36 |
| Sep 15, 2026 | $40.14 | $40.20 | $40.08 | $40.15 | $-0.29 | -0.72% | 2,722 | $40.12 | $40.08 $40.20 |
| Sep 14, 2026 | $40.47 | $40.47 | $40.35 | $40.45 | $-0.32 | -0.78% | 1,088 | $40.43 | $40.35 $40.47 |
| Sep 11, 2026 | $40.66 | $40.80 | $40.66 | $40.76 | +$0.48 | +1.19% | 1,248 | $40.73 | $40.66 $40.80 |
| Sep 10, 2026 | $40.37 | $40.42 | $40.28 | $40.28 | $-0.23 | -0.57% | 2,776 | $40.34 | $40.28 $40.42 |
| Sep 9, 2026 | $40.58 | $40.63 | $40.52 | $40.52 | $-0.36 | -0.88% | 1,820 | $40.60 | $40.52 $40.63 |
| Sep 8, 2026 | $41.23 | $41.37 | $40.88 | $40.88 | $-0.46 | -1.12% | 6,239 | $41.13 | $40.88 $41.37 |
| Sep 4, 2026 | $41.23 | $41.34 | $41.23 | $41.34 | +$0.18 | +0.44% | 1,696 | $41.28 | $41.23 $41.34 |
| Sep 3, 2026 | $40.89 | $41.19 | $40.89 | $41.16 | +$0.57 | +1.40% | 5,178 | $41.12 | $40.89 $41.19 |
| Sep 2, 2026 | $40.40 | $40.64 | $40.40 | $40.59 | +$0.48 | +1.20% | 1,917 | $40.57 | $40.40 $40.64 |
| Sep 1, 2026 | $40.24 | $40.26 | $40.06 | $40.11 | $-0.31 | -0.78% | 4,972 | $40.22 | $40.06 $40.26 |
| Aug 31, 2026 | $40.44 | $40.47 | $40.37 | $40.42 | $-0.51 | -1.26% | 21,613 | $40.41 | $40.37 $40.47 |
| Aug 28, 2026 | $41.42 | $41.42 | $40.93 | $40.93 | $-0.33 | -0.81% | 3,065 | $41.24 | $40.93 $41.42 |
| Aug 27, 2026 | $41.43 | $41.43 | $41.22 | $41.27 | $-0.19 | -0.45% | 7,678 | $41.28 | $41.22 $41.43 |
| Aug 26, 2026 | $41.34 | $41.56 | $41.34 | $41.45 | +$0.18 | +0.44% | 4,531 | $41.50 | $41.34 $41.56 |
| Aug 25, 2026 | $41.13 | $41.27 | $41.13 | $41.27 | +$0.14 | +0.33% | 24,011 | $41.22 | $41.13 $41.27 |
| Aug 24, 2026 | $41.07 | $41.14 | $41.02 | $41.14 | $-0.02 | -0.05% | 3,642 | $41.08 | $41.02 $41.14 |
| Aug 21, 2026 | $40.98 | $41.16 | $40.98 | $41.16 | +$0.42 | +1.03% | 3,126 | $41.12 | $40.98 $41.16 |