First Trust Dorsey Wright Momentum

DVLU
🏛️ Estados Unidos →
33.16
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 25.11 25.19 25.11 25.19 0.0M
2021-12-30 25.42 25.42 25.11 25.11 0.0M
2021-12-29 25.15 25.29 25.15 25.21 0.0M
2021-12-28 25.17 25.17 25.08 25.08 0.0M
2021-12-27 24.93 25.03 24.93 25.02 0.0M
2021-12-23 24.67 24.67 24.65 24.65 0.0M
2021-12-22 24.26 24.66 24.26 24.56 0.0M
2021-12-21 24.02 24.29 24.02 24.27 0.0M
2021-12-20 23.70 23.70 23.21 23.48 0.1M
2021-12-17 24.02 24.36 24.00 24.27 0.0M
2021-12-16 24.72 24.82 24.62 24.62 0.0M
2021-12-15 24.31 24.48 24.31 24.48 0.0M
2021-12-14 24.46 24.46 24.33 24.33 0.0M
2021-12-13 24.27 24.27 24.20 24.21 0.0M
2021-12-10 24.58 24.84 24.58 24.84 0.0M
2021-12-09 24.81 24.81 24.71 24.71 0.0M
2021-12-08 25.10 25.10 24.85 24.85 0.0M
2021-12-07 24.83 25.08 24.83 24.93 0.0M
2021-12-06 24.22 24.67 24.22 24.53 0.0M
2021-12-03 24.15 24.17 23.91 24.04 0.0M
2021-12-02 24.02 24.52 24.02 24.39 0.0M
2021-12-01 24.54 24.60 23.71 23.71 0.0M
2021-11-30 24.26 24.28 23.87 24.03 0.0M
2021-11-29 25.11 25.11 24.75 24.75 0.0M
2021-11-26 24.45 24.48 24.44 24.48 0.0M
2021-11-24 25.65 25.67 25.53 25.67 0.0M
2021-11-23 25.34 25.68 25.34 25.67 0.0M
2021-11-22 25.33 25.46 25.29 25.29 0.0M
2021-11-19 25.11 25.19 24.99 25.01 0.0M
2021-11-18 25.44 25.50 25.44 25.46 0.0M
2021-11-17 25.24 25.28 25.05 25.05 0.0M
2021-11-16 25.45 25.46 25.44 25.44 0.0M
2021-11-15 25.54 25.62 25.54 25.61 0.0M
2021-11-12 25.57 25.58 25.52 25.58 0.0M
2021-11-11 25.48 25.48 25.48 25.48 0.0M
2021-11-10 25.35 25.35 25.09 25.10 0.0M
2021-11-09 25.29 25.29 25.29 25.29 0.0M
2021-11-08 25.54 25.54 25.38 25.38 0.0M
2021-11-05 25.45 25.46 25.30 25.33 0.0M
2021-11-04 25.32 25.34 25.07 25.07 0.0M
2021-11-03 25.11 25.32 25.10 25.28 0.0M
2021-11-02 24.84 24.84 24.75 24.80 0.0M
2021-11-01 24.73 24.92 24.68 24.91 0.1M
2021-10-29 24.55 24.55 24.48 24.48 0.0M
2021-10-28 24.51 24.61 24.51 24.61 0.0M
2021-10-27 24.60 24.61 24.28 24.31 0.0M
2021-10-26 25.28 25.32 25.10 25.11 0.0M
2021-10-25 25.30 25.38 25.21 25.26 0.0M
2021-10-22 25.17 25.17 25.04 25.04 0.0M
2021-10-21 24.90 24.90 24.90 24.90 0.0M
2021-10-20 24.66 25.15 24.66 25.06 0.0M
2021-10-19 24.79 24.91 24.78 24.78 0.0M
2021-10-18 24.90 24.95 24.86 24.92 0.0M
2021-10-15 24.75 24.81 24.62 24.62 0.0M
2021-10-14 24.47 24.51 24.47 24.51 0.0M
2021-10-13 24.06 24.06 24.06 24.06 0.0M
2021-10-12 24.25 24.25 24.19 24.22 0.0M
2021-10-11 24.49 24.49 24.24 24.24 0.0M
2021-10-08 24.36 24.50 24.34 24.34 0.0M
2021-10-07 24.23 24.47 24.23 24.42 0.0M
2021-10-06 23.89 24.03 23.63 23.99 0.0M
2021-10-05 23.99 24.10 23.99 24.10 0.0M
2021-10-04 23.80 24.05 23.80 23.89 0.1M
2021-10-01 23.52 24.01 23.52 23.87 0.1M
2021-09-30 23.89 23.89 23.52 23.53 0.1M
2021-09-29 24.13 24.13 24.03 24.03 0.0M
2021-09-28 24.36 24.37 24.04 24.04 0.0M
2021-09-27 24.37 24.52 24.37 24.50 0.0M
2021-09-24 23.83 23.92 23.81 23.92 0.0M
2021-09-23 23.83 24.01 23.83 23.99 0.0M
2021-09-22 23.51 23.56 23.40 23.40 0.0M
2021-09-21 23.08 23.08 22.96 22.98 0.0M
2021-09-20 23.16 23.16 22.87 22.90 0.0M
2021-09-17 23.82 23.90 23.76 23.76 0.0M
2021-09-16 23.89 24.03 23.89 23.90 0.0M
2021-09-15 23.62 23.83 23.55 23.83 0.0M
2021-09-14 23.59 23.59 23.29 23.35 0.0M
2021-09-13 23.55 23.75 23.55 23.75 0.0M
2021-09-10 23.58 23.70 23.41 23.41 0.0M
2021-09-09 23.80 23.83 23.60 23.61 0.0M
2021-09-08 23.68 23.68 23.59 23.59 0.0M
2021-09-07 24.05 24.13 23.84 23.84 0.0M
2021-09-03 24.20 24.20 24.01 24.13 0.0M
2021-09-02 24.23 24.44 24.23 24.29 0.0M
2021-09-01 24.23 24.23 24.18 24.18 0.0M
2021-08-31 24.24 24.43 24.24 24.31 0.0M
2021-08-30 24.39 24.44 24.31 24.31 0.0M
2021-08-27 24.22 24.70 24.22 24.64 0.0M
2021-08-26 24.53 24.53 24.18 24.18 0.0M
2021-08-25 24.28 24.62 24.28 24.54 0.0M
2021-08-24 23.91 24.37 23.91 24.25 0.0M
2021-08-23 23.83 23.94 23.81 23.92 0.0M
2021-08-20 23.50 23.63 23.44 23.63 0.0M
2021-08-19 23.50 23.70 23.27 23.40 0.0M
2021-08-18 24.03 24.17 23.76 23.76 0.0M
2021-08-17 24.43 24.43 23.79 23.98 0.1M
2021-08-16 24.41 24.61 24.41 24.59 0.0M
2021-08-13 24.82 24.82 24.64 24.65 0.0M
2021-08-12 24.84 24.90 24.66 24.81 0.0M
2021-08-11 24.62 24.87 24.54 24.87 0.0M
2021-08-10 24.20 24.65 24.20 24.50 0.0M
2021-08-09 23.99 24.27 23.98 24.13 0.0M
2021-08-06 24.13 24.27 24.10 24.17 0.0M
2021-08-05 23.84 23.90 23.82 23.88 0.0M
2021-08-04 23.75 23.97 23.59 23.59 0.0M
2021-08-03 23.54 24.01 23.44 24.01 0.0M
2021-08-02 24.20 24.20 23.73 23.73 0.0M
2021-07-30 24.07 24.07 23.79 23.84 0.0M
2021-07-29 24.06 24.13 24.05 24.06 0.0M
2021-07-28 23.62 23.70 23.31 23.58 0.0M
2021-07-27 23.55 23.55 23.43 23.49 0.0M
2021-07-26 23.51 23.55 23.51 23.55 0.0M
2021-07-23 23.40 23.40 23.31 23.39 0.0M
2021-07-22 23.24 23.24 23.10 23.19 0.0M
2021-07-21 23.45 23.53 23.35 23.50 0.0M
2021-07-20 22.23 22.97 22.23 22.92 0.0M
2021-07-19 22.10 22.24 21.89 22.17 0.1M
2021-07-16 23.19 23.19 22.66 22.69 0.0M
2021-07-15 23.13 23.22 23.12 23.15 0.0M
2021-07-14 23.31 23.65 23.21 23.22 0.0M
2021-07-13 23.53 23.53 23.32 23.37 0.1M
2021-07-12 23.34 23.77 23.34 23.77 0.0M
2021-07-09 23.21 23.58 23.21 23.56 0.0M
2021-07-08 22.76 23.05 22.51 22.82 0.0M
2021-07-07 23.13 23.31 23.06 23.25 0.1M
2021-07-06 23.73 23.73 23.10 23.16 0.0M
2021-07-02 23.96 23.96 23.73 23.80 0.0M
2021-07-01 23.64 23.82 23.64 23.82 0.0M
2021-06-30 23.30 23.50 23.30 23.50 0.0M
2021-06-29 23.77 23.78 23.32 23.32 0.5M
2021-06-28 23.80 23.80 23.40 23.47 0.3M
2021-06-25 23.95 23.98 23.95 23.98 0.0M
2021-06-24 23.34 23.68 23.34 23.67 0.0M
2021-06-23 23.44 23.58 23.44 23.50 0.0M
2021-06-22 23.32 23.47 23.09 23.40 0.0M
2021-06-21 22.77 23.40 22.77 23.37 0.0M
2021-06-18 23.00 23.00 22.49 22.71 0.0M
2021-06-17 23.99 23.99 23.04 23.23 0.0M
2021-06-16 24.42 24.42 23.90 24.20 0.0M
2021-06-15 24.14 24.36 24.07 24.25 0.0M
2021-06-14 24.61 24.61 24.03 24.11 0.2M
2021-06-11 24.45 24.65 24.42 24.56 0.0M
2021-06-10 24.84 24.84 24.36 24.37 0.0M
2021-06-09 24.73 24.80 24.66 24.66 0.0M
2021-06-08 24.80 25.07 24.70 25.01 0.0M
2021-06-07 25.03 25.12 24.84 24.89 0.0M
2021-06-04 25.05 25.05 24.73 25.00 0.0M
2021-06-03 24.80 25.01 24.73 24.87 0.0M
2021-06-02 24.99 24.99 24.89 24.89 0.0M
2021-06-01 25.15 25.15 24.91 25.07 0.0M
2021-05-28 24.81 24.81 24.47 24.79 0.0M
2021-05-27 24.68 24.92 24.68 24.88 0.6M
2021-05-26 24.21 24.43 24.18 24.40 0.0M
2021-05-25 24.51 24.66 24.07 24.07 0.0M
2021-05-24 24.23 24.45 24.23 24.34 0.0M
2021-05-21 24.32 24.42 24.21 24.21 0.0M
2021-05-20 24.07 24.19 23.88 24.05 0.0M
2021-05-19 24.25 24.25 23.70 24.22 0.0M
2021-05-18 24.90 24.90 24.48 24.48 0.0M
2021-05-17 24.59 24.85 24.57 24.83 0.0M
2021-05-14 24.46 24.76 24.35 24.75 0.0M
2021-05-13 24.14 24.26 23.85 24.16 0.2M
2021-05-12 24.49 24.49 23.55 23.55 0.0M
2021-05-11 24.50 24.55 24.09 24.27 0.1M
2021-05-10 25.04 25.20 24.69 24.69 0.3M
2021-05-07 24.53 24.83 24.53 24.81 0.1M
2021-05-06 24.66 24.66 24.19 24.58 0.0M
2021-05-05 24.18 24.37 24.18 24.32 0.0M
2021-05-04 23.88 24.03 23.67 24.03 0.0M
2021-05-03 23.99 24.11 23.79 23.96 0.0M
2021-04-30 23.75 23.77 23.55 23.57 0.0M
2021-04-29 23.79 23.94 23.61 23.77 0.0M
2021-04-28 23.71 23.71 23.56 23.57 0.0M
2021-04-27 23.41 23.53 23.41 23.52 0.0M
2021-04-26 23.44 23.47 23.29 23.29 0.0M
2021-04-23 23.10 23.24 23.09 23.23 0.0M
2021-04-22 22.77 22.97 22.59 22.68 0.0M
2021-04-21 22.58 22.88 22.58 22.86 0.0M
2021-04-20 22.66 22.66 22.28 22.40 0.0M
2021-04-19 23.31 23.31 22.94 23.01 0.0M
2021-04-16 23.11 23.17 23.08 23.17 0.0M
2021-04-15 22.87 23.03 22.87 23.01 0.0M
2021-04-14 23.08 23.19 22.97 22.97 0.0M
2021-04-13 22.85 22.85 22.71 22.71 0.0M
2021-04-12 23.05 23.10 22.94 23.07 0.0M
2021-04-09 22.73 22.96 22.73 22.96 0.0M
2021-04-08 22.64 22.75 22.44 22.74 0.0M
2021-04-07 22.68 22.83 22.68 22.83 0.0M
2021-04-06 22.60 22.87 22.60 22.76 0.0M
2021-04-05 22.98 22.98 22.55 22.77 0.0M
2021-04-01 22.30 22.60 22.30 22.60 0.0M
2021-03-31 22.59 22.60 22.35 22.36 0.0M
2021-03-30 22.96 22.96 22.00 22.47 0.0M
2021-03-29 22.40 24.00 21.92 24.00 0.0M
2021-03-26 22.39 22.59 22.07 22.39 0.0M
2021-03-25 21.65 22.29 21.45 22.24 0.0M
2021-03-24 22.46 22.46 21.69 21.72 0.1M
2021-03-23 22.65 22.65 22.04 22.12 0.0M
2021-03-22 23.09 23.09 22.78 22.87 0.0M
2021-03-19 23.15 23.22 22.88 23.01 0.0M
2021-03-18 23.34 23.68 23.04 23.09 0.0M
2021-03-17 22.92 23.13 22.92 23.13 0.0M
2021-03-16 22.90 22.91 22.89 22.91 0.0M
2021-03-15 24.25 24.25 23.05 23.19 0.0M
2021-03-12 23.16 23.16 23.16 23.16 0.0M
2021-03-11 22.64 22.85 22.63 22.72 0.0M
2021-03-10 22.46 22.55 22.46 22.55 0.0M
2021-03-09 22.52 22.52 22.08 22.16 0.0M
2021-03-08 22.49 22.68 22.44 22.58 0.1M
2021-03-05 21.46 22.16 21.44 21.98 0.0M
2021-03-04 21.86 21.86 21.33 21.33 0.0M
2021-03-03 21.92 21.97 21.66 21.66 0.0M
2021-03-02 21.61 21.65 21.52 21.52 0.0M
2021-03-01 21.43 21.61 21.37 21.55 0.0M
2021-02-26 21.00 21.07 20.88 21.07 0.0M
2021-02-25 21.57 21.57 21.21 21.22 0.0M
2021-02-24 21.48 21.53 21.48 21.53 0.0M
2021-02-23 20.80 21.03 20.80 21.03 0.0M
2021-02-22 21.08 21.08 20.92 20.92 0.0M
2021-02-19 20.52 20.69 20.52 20.68 0.0M
2021-02-18 20.22 20.24 20.22 20.24 0.0M
2021-02-17 20.41 20.53 20.41 20.41 0.0M
2021-02-16 20.40 20.59 20.40 20.57 0.0M
2021-02-12 20.04 20.04 20.02 20.02 0.0M
2021-02-11 20.09 20.10 20.01 20.10 0.0M
2021-02-10 20.19 20.23 20.13 20.13 0.0M
2021-02-09 20.02 20.15 20.02 20.15 0.0M
2021-02-08 20.07 20.09 20.06 20.09 0.0M
2021-02-05 19.76 19.81 19.76 19.81 0.0M
2021-02-04 19.54 19.58 19.54 19.58 0.0M
2021-02-03 18.97 19.15 18.96 19.15 0.0M
2021-02-02 19.02 19.02 19.00 19.01 0.1M
2021-02-01 18.66 18.78 18.51 18.76 0.0M
2021-01-29 18.88 18.88 18.54 18.54 0.0M
2021-01-28 18.79 18.94 18.79 18.94 0.0M
2021-01-27 18.75 18.75 18.66 18.66 0.0M
2021-01-26 19.18 19.19 19.11 19.11 0.0M
2021-01-25 19.00 19.18 19.00 19.18 0.0M
2021-01-22 19.21 19.38 19.19 19.38 0.0M
2021-01-21 19.40 19.44 19.36 19.39 0.0M
2021-01-20 19.61 19.61 19.51 19.59 0.0M
2021-01-19 19.53 19.53 19.46 19.49 0.0M
2021-01-15 19.25 19.35 19.18 19.32 0.1M
2021-01-14 19.38 19.58 19.38 19.58 0.0M
2021-01-13 19.47 19.47 19.21 19.39 0.0M
2021-01-12 19.29 19.35 19.22 19.35 0.0M
2021-01-11 18.97 19.08 18.97 19.03 0.0M
2021-01-08 18.94 18.94 18.84 18.90 0.0M
2021-01-07 18.93 18.97 18.91 18.95 0.0M
2021-01-06 18.55 18.80 18.50 18.67 0.1M
2021-01-05 17.76 17.87 17.76 17.87 0.0M
2021-01-04 17.75 17.75 17.69 17.69 0.0M