Indicators

FT Momentum & Value ETF (NQ: DVLU )

28.02 -0.28 (-0.99%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	18.28	18.28	18.20	18.20	969	-0.12(-0.66%)
Nov 27, 2019	18.29	18.33	18.29	18.32	5,598	+0.09(+0.48%)
Nov 26, 2019	18.18	18.24	18.18	18.23	4,625	+0.11(+0.59%)
Nov 25, 2019	18.11	18.14	18.11	18.12	4,180	+0.16(+0.88%)
Nov 22, 2019	17.97	17.97	17.93	17.96	3,983	+0.05(+0.26%)
Nov 21, 2019	17.96	17.96	17.91	17.92	9,206	-0.06(-0.31%)
Nov 20, 2019	18.03	18.04	17.87	17.97	8,666	-0.07(-0.41%)
Nov 19, 2019	18.04	18.08	18.04	18.05	16,689	-0.01(-0.07%)
Nov 18, 2019	18.05	18.08	18.03	18.06	3,404	-0.02(-0.13%)
Nov 15, 2019	18.08	18.13	18.06	18.08	17,872	+0.05(+0.29%)
Nov 14, 2019	17.99	18.04	17.98	18.03	16,106	+0.07(+0.38%)
Nov 13, 2019	17.97	17.98	17.92	17.96	70,299	-0.01(-0.05%)
Nov 12, 2019	18.01	18.03	17.97	17.97	6,457	+0.04(+0.21%)
Nov 11, 2019	17.94	17.95	17.93	17.93	3,029	+0.00(+0.00%)
Nov 08, 2019	17.93	17.93	17.93	17.93	430	+0.01(+0.05%)
Nov 07, 2019	18.03	18.58	17.93	17.93	4,980	+0.00(+0.00%)
Nov 06, 2019	17.92	17.93	17.92	17.93	2,917	-0.01(-0.05%)
Nov 05, 2019	18.58	18.58	17.89	17.93	3,983	+0.05(+0.26%)
Nov 04, 2019	17.84	17.89	17.84	17.89	1,450	+0.17(+0.94%)

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.