Daily trading records

First Trust Dorsey Wright Momentum & Value ETF Historical Stock Prices by Trading Day

First Trust Dorsey Wright Momentum & Value ETF daily open, high, low, close, vo…

Direct answer

Review 60 recent trading days for First Trust Dorsey Wright Momentum & Value ETF.

The verified trading-day record runs from June 5, 2026 through August 31, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust Dorsey Wright Momentum & Value ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust Dorsey Wright Momentum & Value ETF's price trend and period performance.

The chart connects verified session closes from June 4, 2026 through August 31, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.74%

From the August 24, 2026 close of $41.1363 to $40.4199 on August 31, 2026.

20-session performance

-2.49%

From the August 3, 2026 close of $41.4534 to $40.4199 on August 31, 2026.

60-session performance

+1.79%

From the June 4, 2026 close of $39.7094 to $40.4199 on August 31, 2026.

First Trust Dorsey Wright Momentum & Value ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$40.435$40.4697$40.37$40.419921,613-$0.5146 (-1.26%)
$41.42$41.42$40.9345$40.93453,065-$0.3338 (-0.81%)
$41.425$41.425$41.22$41.26837,678-$0.1855 (-0.45%)
$41.34$41.555$41.34$41.45384,531+$0.1803 (+0.44%)
$41.13$41.2735$41.1276$41.273524,011+$0.1372 (+0.33%)
$41.07$41.1363$41.02$41.13633,642-$0.0218 (-0.05%)
$40.98$41.16$40.98$41.15813,126+$0.4204 (+1.03%)
$40.90$41.17$40.72$40.73772,816-$0.4553 (-1.11%)
$41.82$41.82$41.193$41.1933,182-$0.477 (-1.14%)
$41.90$41.90$41.67$41.678,173-$0.4259 (-1.01%)
$42.43$42.45$42.0959$42.09592,111-$0.2439 (-0.58%)
$42.24$42.35$42.215$42.33983,185+$0.2373 (+0.56%)
$42.16$42.175$42.1025$42.102511,391+$0.0966 (+0.23%)
$42.00$42.08$41.88$42.005911,218+$0.1215 (+0.29%)
$42.16$42.185$41.8844$41.884411,712+$0.2033 (+0.49%)
$41.81$41.82$41.6811$41.68112,462-$0.007 (-0.02%)
$41.65$41.82$41.65$41.68812,784+$0.1693 (+0.41%)
$42.09$42.09$41.5188$41.518817,514-$0.5804 (-1.38%)
$42.20$42.55$42.0992$42.09925,354-$0.1037 (-0.25%)
$41.6721$42.29$41.6721$42.20295,809+$0.7495 (+1.81%)
$41.47$41.47$41.20$41.45347,617+$0.5334 (+1.30%)
$40.97$41.05$40.9099$40.925,324-$0.0841 (-0.21%)
$40.64$41.02$40.5301$41.00413,611+$0.6005 (+1.49%)
$41.41$41.41$40.4036$40.40364,627-$1.092 (-2.63%)
$41.12$41.515$41.01$41.49563,332+$0.2945 (+0.71%)
$41.80$41.80$40.99$41.20112,655+$0.355 (+0.87%)
$40.9099$41.13$40.755$40.84613,030+$0.2958 (+0.73%)
$40.725$40.725$40.47$40.55032,549-$0.4439 (-1.08%)
$41.06$41.32$40.9942$40.99427,478+$0.1532 (+0.38%)
$40.62$40.89$40.62$40.8414,552+$0.5387 (+1.34%)
$40.61$40.61$40.3023$40.30234,563-$0.2984 (-0.73%)
$40.775$40.775$40.55$40.60073,395-$0.0414 (-0.10%)
$40.85$40.85$40.6421$40.64213,553+$0.1756 (+0.43%)
$40.60$40.60$40.185$40.46652,277-$0.1756 (-0.43%)
$40.85$40.89$40.55$40.64216,706+$0.1387 (+0.34%)
$40.45$40.555$40.45$40.50343,748+$0.1585 (+0.39%)
$40.35$40.43$40.29$40.34492,407+$0.141 (+0.35%)
$40.12$40.41$40.12$40.20395,911+$0.264 (+0.66%)
$40.31$40.31$39.76$39.93995,681+$0.0524 (+0.13%)
$40.11$40.11$39.81$39.88752,007+$0.0581 (+0.15%)
$39.80$39.87$39.7674$39.82944,625+$0.4236 (+1.07%)
$39.55$39.55$39.18$39.40582,367-$0.1013 (-0.26%)
$39.70$39.70$39.5071$39.50712,996-$0.1479 (-0.37%)
$39.80$39.84$39.655$39.6551,679-$0.0172 (-0.04%)
$39.6045$39.74$39.5874$39.67225,741+$0.0785 (+0.20%)
$39.48$39.62$39.46$39.5937842-$0.0731 (-0.18%)
$39.71$39.9551$39.635$39.66686,801+$0.1068 (+0.27%)
$39.60$39.68$39.4797$39.563,152-$0.0024 (-0.01%)
$39.57$39.72$39.54$39.56245,378+$0.1198 (+0.30%)
$39.15$39.45$39.15$39.44262,271+$0.4471 (+1.15%)
$39.53$39.53$38.9955$38.99551,202-$0.3238 (-0.82%)
$39.65$39.7748$39.3193$39.31931,693-$0.3123 (-0.79%)
$39.825$39.84$39.63$39.631688,112+$0.0375 (+0.09%)
$39.75$39.84$39.5941$39.59412,770-$0.2268 (-0.57%)
$39.825$39.95$39.8209$39.820911,172+$0.4173 (+1.06%)
$39.05$39.51$39.05$39.40364,013+$0.473 (+1.21%)
$39.41$39.41$38.9306$38.93062,535-$0.2651 (-0.68%)
$39.49$39.49$38.71$39.19572,454+$0.0715 (+0.18%)
$39.78$39.78$39.1242$39.12424,153-$0.0214 (-0.05%)
$39.55$39.57$39.1456$39.14564,490-$0.5638 (-1.42%)

Verified data

Trading days shown
60
Coverage start
June 5, 2026
Coverage end
August 31, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust Dorsey Wright Momentum & Value ETF company profile.Review First Trust Dorsey Wright Momentum & Value ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust Dorsey Wright Momentum & Value ETF's latest verified closing price?

First Trust Dorsey Wright Momentum & Value ETF closed at $40.4199 on August 31, 2026.

What period does First Trust Dorsey Wright Momentum & Value ETF's price history cover?

The page shows 60 verified sessions from June 5, 2026 through August 31, 2026.

What data is included in First Trust Dorsey Wright Momentum & Value ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust Dorsey Wright Momentum & Value ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust Dorsey Wright Momentum & Value ETF's daily prices?

Daily aggregate prices are provided by Polygon.