Skip to main content

FT Momentum & Value ETF (NQ: DVLU )

30.31 -0.42 (-1.37%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.36 16.41 16.36 16.41 599 +0.46(+2.86%)
Oct 30, 2018 15.96 15.96 15.96 30 +0.00(+0.00%)
Oct 29, 2018 15.96 15.96 15.96 15.96 112 +0.39(+2.52%)
Oct 26, 2018 15.56 15.56 15.56 15.56 109 -0.36(-2.24%)
Oct 25, 2018 15.99 16.02 15.85 15.92 3,121 -0.07(-0.46%)
Oct 24, 2018 16.00 16.00 15.97 15.99 1,026 -0.31(-1.90%)
Oct 23, 2018 16.28 16.30 16.07 16.30 1,051 -0.25(-1.49%)
Oct 22, 2018 16.59 16.59 16.55 16.55 2,253 -0.14(-0.82%)
Oct 19, 2018 16.81 16.81 16.69 16.69 3,834 -0.06(-0.38%)
Oct 18, 2018 17.34 17.34 16.69 16.75 4,984 -0.18(-1.08%)
Oct 17, 2018 17.34 17.34 16.93 16.93 3,586 +0.04(+0.22%)
Oct 16, 2018 18.26 18.26 16.69 16.90 1,935 +0.10(+0.60%)
Oct 15, 2018 16.75 16.80 16.75 16.80 1,269 +0.24(+1.43%)
Oct 12, 2018 16.73 16.73 16.56 16.56 547 -0.18(-1.09%)
Oct 11, 2018 16.91 16.91 16.74 16.74 1,073 -0.44(-2.57%)
Oct 10, 2018 17.35 17.35 17.18 17.18 986 -0.38(-2.18%)
Oct 09, 2018 17.59 17.59 17.56 17.56 1,896 +0.02(+0.12%)
Oct 08, 2018 17.54 17.54 17.54 17.54 109 -0.02(-0.10%)
Oct 05, 2018 17.56 17.56 17.56 17.56 219 -0.07(-0.41%)
Oct 04, 2018 17.87 17.87 17.63 17.63 384 -0.19(-1.08%)
Oct 03, 2018 18.01 18.01 17.80 17.83 6,678 +0.09(+0.51%)
Oct 02, 2018 17.86 17.86 17.72 17.74 15,758 -0.05(-0.31%)
Oct 01, 2018 17.86 17.86 17.79 17.79 822 -0.05(-0.31%)
Sep 28, 2018 17.84 17.88 17.84 17.84 4,930 -0.04(-0.20%)
Sep 27, 2018 17.96 17.98 17.88 17.88 150,401 -0.16(-0.86%)
Sep 26, 2018 18.03 18.07 17.98 18.04 20,080 -0.04(-0.23%)
Sep 25, 2018 18.16 18.16 18.07 18.08 5,513 -0.00(-0.02%)
Sep 24, 2018 18.09 18.09 18.08 18.08 582 -0.09(-0.49%)
Sep 21, 2018 18.20 18.22 18.17 18.17 4,163 -0.04(-0.21%)
Sep 20, 2018 18.20 18.21 18.16 18.21 11,400 +0.16(+0.86%)
Sep 19, 2018 18.11 18.11 18.05 18.05 986 +0.02(+0.10%)
Sep 18, 2018 18.05 18.05 18.03 18.04 2,647 +0.03(+0.15%)
Sep 17, 2018 18.18 18.18 17.99 18.01 2,205 -0.13(-0.70%)
Sep 14, 2018 18.10 18.14 18.08 18.14 47,437 +0.09(+0.51%)
Sep 13, 2018 18.05 18.05 18.05 18.05 446,276 +0.01(+0.05%)
Sep 12, 2018 18.04 18.04 18.04 3 +0.00(+0.00%)
Sep 11, 2018 18.04 18.04 18.04 3 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.