Skip to main content

FT Momentum & Value ETF (NQ: DVLU )

28.36 +0.34 (+1.21%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 22.98 22.98 22.71 22.76 11,875 -0.21(-0.91%)
Jul 29, 2021 22.97 23.04 22.96 22.97 2,874 +0.46(+2.04%)
Jul 28, 2021 22.55 22.63 22.26 22.51 2,030 +0.09(+0.38%)
Jul 27, 2021 22.49 22.49 22.37 22.43 2,042 -0.06(-0.25%)
Jul 26, 2021 22.45 22.49 22.45 22.49 2,594 +0.15(+0.68%)
Jul 23, 2021 22.34 22.34 22.25 22.33 9,382 +0.19(+0.86%)
Jul 22, 2021 22.13 22.19 22.06 22.14 6,276 -0.30(-1.32%)
Jul 21, 2021 22.39 22.47 22.29 22.44 4,013 +0.56(+2.54%)
Jul 20, 2021 21.72 21.93 21.23 21.88 31,340 +0.71(+3.37%)
Jul 19, 2021 21.09 21.23 20.90 21.17 104,602 -0.50(-2.29%)
Jul 16, 2021 22.14 22.14 21.64 21.66 13,086 -0.44(-1.99%)
Jul 15, 2021 22.08 22.17 22.07 22.10 3,781 -0.07(-0.30%)
Jul 14, 2021 22.26 22.58 22.16 22.17 9,264 -0.14(-0.64%)
Jul 13, 2021 22.47 22.47 22.27 22.31 86,699 -0.38(-1.68%)
Jul 12, 2021 22.32 22.70 22.28 22.70 1,873 +0.20(+0.89%)
Jul 09, 2021 22.16 22.51 22.16 22.50 46,695 +0.71(+3.24%)
Jul 08, 2021 21.69 22.01 21.49 21.79 25,999 -0.41(-1.85%)
Jul 07, 2021 22.08 22.26 22.02 22.20 66,585 +0.08(+0.38%)
Jul 06, 2021 22.66 22.66 22.05 22.11 3,277 -0.61(-2.69%)
Jul 02, 2021 22.88 22.88 22.66 22.72 21,301 -0.02(-0.08%)
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.