First Trust Dorsey Wright Momentum and Value ETF (DVLU) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	29,0001	-0,17	-0,58%	29,13	29,13	28,99	30
25 Mar 2025	29,17	0,03	0,10%	29,19	29,19	29,17	57
24 Mar 2025	29,142	0,70	2,48%	29,08	29,142	29,0799	811
21 Mar 2025	28,437	-0,06	-0,22%	28,25	28,437	28,25	200
20 Mar 2025	28,50	-0,04	-0,14%	28,54	28,69	28,47	4.395
19 Mar 2025	28,5404	0,47	1,68%	28,32	28,612	28,32	596
18 Mar 2025	28,0685	-0,24	-0,85%	28,07	28,09	28,0685	1.657
17 Mar 2025	28,31	0,34	1,22%	27,88	28,31	27,88	1.156
14 Mar 2025	27,97	0,78	2,89%	27,77	27,97	27,77	433
13 Mar 2025	27,1856	-0,39	-1,43%	27,23	27,3208	27,1856	1.726
12 Mar 2025	27,58	0,08	0,28%	27,90	27,90	27,44	4.091
11 Mar 2025	27,5038	0,02	0,09%	27,50	27,5038	27,481	179
10 Mar 2025	27,48	-0,87	-3,07%	27,7088	27,7088	27,35	643
08 Mar 2025	28,3494	-0,06	-0,21%	27,8875	28,3494	27,79	4.920
07 Mar 2025	28,4101	-0,77	-2,64%	28,81	28,81	28,4101	2.309
06 Mar 2025	29,181	0,32	1,11%	28,93	29,23	28,85	1.413
05 Mar 2025	28,8616	-0,93	-3,12%	28,76	28,8616	28,62	759
04 Mar 2025	29,79	-0,54	-1,78%	30,41	30,46	29,62	2.260
01 Mar 2025	30,33	0,42	1,40%	29,96	30,33	29,96	730
28 Feb 2025	29,91	-0,03	-0,10%	30,10	30,2241	29,8754	709
27 Feb 2025	29,94	0,20	0,67%	29,85	30,21	29,85	1.971
26 Feb 2025	29,74	-0,10	-0,34%	29,89	29,89	29,49	1.834
25 Feb 2025	29,84	0,24	0,81%	29,82	29,911	29,71	2.390
22 Feb 2025	29,60	-0,79	-2,59%	30,51	30,51	29,60	490
21 Feb 2025	30,3872	-0,48	-1,57%	30,7102	30,7102	30,14	8.244
20 Feb 2025	30,8704	0,07	0,23%	30,8704	30,8704	30,8704	48
19 Feb 2025	30,80	0,16	0,52%	30,67	30,80	30,67	130
15 Feb 2025	30,64	0,19	0,62%	30,63	30,64	30,60	1.939
14 Feb 2025	30,45	0,21	0,68%	30,34	30,45	30,18	2.805
13 Feb 2025	30,243	-0,31	-1,00%	30,14	30,3286	30,14	2.430
12 Feb 2025	30,55	-0,02	-0,07%	30,46	30,55	30,46	309
11 Feb 2025	30,57	-0,36	-1,16%	31,20	31,20	30,57	2.573
08 Feb 2025	30,93	-0,24	-0,77%	31,20	31,20	30,928	1.562
07 Feb 2025	31,17	0,16	0,52%	31,27	31,27	31,0157	3.284
06 Feb 2025	31,01	0,29	0,95%	31,03	31,03	30,80	1.682
05 Feb 2025	30,7189	0,05	0,16%	30,68	30,7189	30,68	611
04 Feb 2025	30,67	-0,33	-1,05%	30,40	30,73	30,28	8.051
01 Feb 2025	30,9968	-0,34	-1,09%	31,28	31,28	30,9968	249
31 Gen 2025	31,3398	0,25	0,80%	31,40	31,40	31,21	2.666
30 Gen 2025	31,09	0,18	0,57%	30,93	31,28	30,93	2.760
29 Gen 2025	30,9146	-0,08	-0,24%	30,9146	30,9146	30,9146	123
28 Gen 2025	30,99	-0,03	-0,09%	30,76	30,99	30,76	698
25 Gen 2025	31,0188	0,05	0,16%	31,0701	31,0701	30,98	2.409
24 Gen 2025	30,97	0,00	0,00%	30,97	30,97	30,97	0
23 Gen 2025	30,97	-0,04	-0,13%	31,14	31,14	30,85	6.412
22 Gen 2025	31,01	0,52	1,71%	30,78	31,01	30,78	1.407
18 Gen 2025	30,49	0,08	0,27%	30,55	30,5893	30,49	10.339
17 Gen 2025	30,4087	0,23	0,76%	30,20	30,4087	30,20	1.527
16 Gen 2025	30,18	0,59	1,99%	30,34	30,34	30,18	157
15 Gen 2025	29,59	0,65	2,23%	29,29	29,59	29,29	160
14 Gen 2025	28,9439	0,23	0,81%	28,90	28,9439	28,8999	581
11 Gen 2025	28,7121	-0,72	-2,44%	29,14	29,14	28,675	3.777
09 Gen 2025	29,4315	0,13	0,45%	29,21	29,4445	29,21	1.122
08 Gen 2025	29,30	-0,12	-0,41%	29,53	29,53	29,2072	2.296
07 Gen 2025	29,42	0,02	0,08%	29,68	29,68	29,379	277
04 Gen 2025	29,3962	0,34	1,16%	29,17	29,3962	29,17	165
03 Gen 2025	29,06	-0,07	-0,26%	29,14	29,25	29,06	387
01 Gen 2025	29,1347	0,00	0,00%	29,28	29,2999	29,1347	753
31 Dic 2024	29,1355	-0,16	-0,55%	29,09	29,25	28,86	3.315
28 Dic 2024	29,2977	-0,24	-0,82%	29,32	29,32	29,17	1.392