First Trust Dorsey Wright Momentum & Value ETF (NQ:DVLU)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	36.17	36.30	36.08	36.24	2,200	-0.88(-2.36%)
Feb 26, 2026	36.90	37.17	36.85	37.11	3,243	+0.23(+0.61%)
Feb 25, 2026	36.63	36.96	36.57	36.89	972	+0.43(+1.19%)
Feb 24, 2026	35.97	36.57	35.97	36.46	9,060	+0.46(+1.29%)
Feb 23, 2026	36.66	36.66	35.88	35.99	3,141	-0.85(-2.29%)
Feb 20, 2026	36.71	36.84	36.56	36.84	5,334	+0.17(+0.45%)
Feb 19, 2026	36.61	36.72	36.52	36.67	7,722	-0.42(-1.13%)
Feb 18, 2026	37.10	37.12	36.93	37.09	4,978	+0.52(+1.42%)
Feb 17, 2026	36.65	36.72	36.57	36.57	1,509	-0.08(-0.21%)
Feb 13, 2026	36.76	36.77	36.57	36.65	5,129	+0.42(+1.17%)
Feb 12, 2026	37.28	37.34	36.22	36.22	5,741	-0.89(-2.41%)
Feb 11, 2026	37.61	37.61	37.07	37.12	2,727	-0.27(-0.72%)
Feb 10, 2026	37.68	37.75	37.33	37.39	4,731	-0.36(-0.96%)
Feb 09, 2026	37.75	37.97	37.74	37.75	1,454	+0.04(+0.11%)
Feb 06, 2026	37.00	37.76	37.00	37.71	4,396	+1.18(+3.24%)
Feb 05, 2026	36.73	36.75	36.48	36.53	7,469	-0.06(-0.17%)
Feb 04, 2026	36.74	36.96	36.28	36.59	9,087	-0.02(-0.04%)
Feb 03, 2026	36.70	36.89	36.33	36.61	5,169	+0.11(+0.29%)
Feb 02, 2026	36.22	36.53	36.19	36.50	3,616	+0.54(+1.50%)
Jan 30, 2026	36.26	36.26	35.74	35.96	22,754	-0.30(-0.83%)
Jan 29, 2026	36.24	36.28	36.02	36.26	5,685	+0.05(+0.15%)
Jan 28, 2026	36.15	36.35	36.08	36.21	10,057	-0.09(-0.26%)
Jan 27, 2026	36.33	36.47	36.24	36.30	11,541	+0.13(+0.37%)
Jan 26, 2026	36.26	36.37	36.12	36.17	7,418	+0.12(+0.33%)
Jan 23, 2026	36.13	36.13	35.85	36.05	15,814	-0.50(-1.36%)
Jan 22, 2026	36.74	36.81	36.54	36.54	12,447	+0.05(+0.14%)
Jan 21, 2026	36.18	36.57	36.18	36.49	7,605	+0.56(+1.55%)
Jan 20, 2026	36.26	36.49	35.93	35.93	24,753	-0.86(-2.34%)
Jan 16, 2026	37.03	37.03	36.79	36.79	10,824	-0.19(-0.52%)
Jan 15, 2026	36.78	37.06	36.74	36.99	11,754	+0.60(+1.64%)
Jan 14, 2026	36.79	36.79	36.24	36.39	10,915	-0.33(-0.89%)
Jan 13, 2026	36.86	36.86	36.69	36.72	6,281	-0.02(-0.05%)
Jan 12, 2026	36.79	36.79	36.51	36.74	68,050	-0.22(-0.59%)
Jan 09, 2026	36.79	36.99	36.78	36.96	8,116	+0.34(+0.94%)
Jan 08, 2026	36.40	36.71	36.40	36.61	12,459	+0.03(+0.07%)
Jan 07, 2026	36.70	36.82	36.57	36.59	6,226	-0.51(-1.37%)
Jan 06, 2026	36.69	37.11	36.69	37.09	13,117	+0.38(+1.03%)
Jan 05, 2026	36.66	36.89	36.66	36.72	6,008	+0.52(+1.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.