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 (%)
Aug 31, 2023 23.70 23.72 23.66 23.66 4,945 +0.00(+0.01%)
Aug 30, 2023 23.75 23.75 23.66 23.66 591 +0.09(+0.37%)
Aug 29, 2023 23.32 23.60 23.32 23.57 2,544 +0.34(+1.45%)
Aug 28, 2023 23.33 23.33 23.23 23.24 1,543 +0.23(+1.02%)
Aug 25, 2023 23.06 23.06 23.00 23.00 277 -0.06(-0.24%)
Aug 24, 2023 23.30 23.30 23.06 23.06 1,587 -0.19(-0.81%)
Aug 23, 2023 23.08 23.24 23.08 23.24 5,095 +0.26(+1.11%)
Aug 22, 2023 23.05 23.05 22.99 22.99 14,259 -0.07(-0.30%)
Aug 21, 2023 22.98 23.06 22.98 23.06 2,385 -0.01(-0.04%)
Aug 18, 2023 23.04 23.07 23.04 23.07 1,236 +0.13(+0.56%)
Aug 17, 2023 23.00 23.00 22.94 22.94 387 -0.45(-1.94%)
Aug 16, 2023 23.55 23.56 23.39 23.39 1,446 -0.42(-1.75%)
Aug 15, 2023 23.81 23.81 23.79 23.81 352 -0.24(-1.01%)
Aug 14, 2023 24.00 24.05 24.00 24.05 2,002 +0.10(+0.42%)
Aug 11, 2023 23.95 23.95 23.95 23.95 160 +0.02(+0.08%)
Aug 10, 2023 23.93 23.93 23.92 23.93 178 -0.17(-0.69%)
Aug 09, 2023 24.16 24.19 24.08 24.10 1,173 -0.14(-0.59%)
Aug 08, 2023 24.09 24.24 24.09 24.24 578 -0.09(-0.36%)
Aug 07, 2023 24.25 24.33 24.25 24.33 2,006 +0.26(+1.10%)
Aug 04, 2023 24.29 24.29 24.06 24.06 40,907 +0.03(+0.12%)
Aug 03, 2023 23.99 24.03 23.99 24.03 660 -0.17(-0.72%)
Aug 02, 2023 24.21 24.21 24.21 24.21 135 -0.15(-0.61%)
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.