Skip to main content

FT Momentum & Value ETF (NQ: DVLU )

28.32 -0.04 (-0.15%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 13.05 13.18 13.05 13.18 213 +0.12(+0.94%)
Jun 29, 2020 12.78 13.06 12.78 13.06 15,971 +0.28(+2.21%)
Jun 26, 2020 12.78 12.78 12.78 12.78 106 -0.16(-1.24%)
Jun 25, 2020 12.85 12.94 12.85 12.94 10,987 -0.02(-0.12%)
Jun 24, 2020 13.11 13.11 12.84 12.95 638 -0.40(-3.00%)
Jun 23, 2020 13.39 13.43 13.35 13.35 1,136 -0.04(-0.30%)
Jun 22, 2020 13.21 13.39 13.21 13.39 4,474 +0.08(+0.64%)
Jun 19, 2020 13.53 13.53 13.27 13.31 851 -0.02(-0.14%)
Jun 18, 2020 13.26 13.36 13.26 13.33 1,779 -0.13(-0.98%)
Jun 17, 2020 13.49 13.49 13.39 13.46 3,283 -0.07(-0.49%)
Jun 16, 2020 13.53 13.65 13.42 13.52 856 +0.26(+1.98%)
Jun 15, 2020 12.74 13.26 12.74 13.26 639 +0.22(+1.69%)
Jun 12, 2020 13.33 13.33 12.86 13.04 851 +0.04(+0.33%)
Jun 11, 2020 13.35 13.50 13.00 13.00 2,668 -0.97(-6.93%)
Jun 10, 2020 13.90 13.97 13.86 13.97 1,217 -0.25(-1.78%)
Jun 09, 2020 14.25 14.25 14.16 14.22 26,521 -0.35(-2.39%)
Jun 08, 2020 14.29 14.57 14.27 14.57 61,633 +0.43(+3.07%)
Jun 05, 2020 14.08 14.14 14.08 14.13 2,021 +0.45(+3.29%)
Jun 04, 2020 13.58 13.70 13.53 13.68 15,979 +0.01(+0.06%)
Jun 03, 2020 13.63 13.72 13.61 13.68 21,184 +0.23(+1.69%)
Jun 02, 2020 13.35 13.63 13.35 13.45 18,976 +0.17(+1.29%)
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.