Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Dor (DVLU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 35.99 35.99 35.915 35.915 0
15th Dec 2025 (Mon) 35.99 36.04 35.97 36.0326 1,301
12th Dec 2025 (Fri) 36.30 36.30 36.30 36.0208 0
11th Dec 2025 (Thu) 36.41 36.50 36.41 36.522 1,020
10th Dec 2025 (Wed) 35.64 35.81 35.64 36.115 265
9th Dec 2025 (Tue) 35.60 35.60 35.43 35.3305 708
8th Dec 2025 (Mon) 35.54 35.54 35.44 35.3463 600
5th Dec 2025 (Fri) 35.45 35.46 35.45 35.3675 93
4th Dec 2025 (Thu) 33.85 35.3412 33.85 35.3412 40
3rd Dec 2025 (Wed) 33.85 35.2775 33.85 35.2775 0
2nd Dec 2025 (Tue) 33.85 34.8643 33.85 34.8643 0
1st Dec 2025 (Mon) 33.85 34.7958 33.85 34.7958 0
28th Nov 2025 (Fri) 33.85 35.0062 33.85 35.0062 0
27th Nov 2025 (Thu) 33.85 34.8691 33.85 34.8691 0
26th Nov 2025 (Wed) 33.85 34.8691 33.85 34.8691 0
25th Nov 2025 (Tue) 33.85 34.4954 33.85 34.4954 0
24th Nov 2025 (Mon) 33.85 33.85 33.85 33.7832 408
21st Nov 2025 (Fri) 32.86 32.86 32.86 33.3116 183
20th Nov 2025 (Thu) 33.071 33.071 33.0522 33.0522 1
19th Nov 2025 (Wed) 33.071 33.071 33.0522 33.0522 0
18th Nov 2025 (Tue) 33.071 33.071 33.071 32.9919 380
17th Nov 2025 (Mon) 33.25 33.25 33.25 32.7466 0
14th Nov 2025 (Fri) 33.95 33.95 33.594 33.594 50
13th Nov 2025 (Thu) 33.95 33.95 33.75 33.7501 1,028
12th Nov 2025 (Wed) 34.09 34.4681 34.09 34.4681 0
11th Nov 2025 (Tue) 34.09 34.171 34.09 34.182 166
10th Nov 2025 (Mon) 34.289 34.289 34.289 34.2685 100
7th Nov 2025 (Fri) 33.53 34.01 33.53 34.0484 0
6th Nov 2025 (Thu) 33.54 33.54 33.54 33.5874 0
5th Nov 2025 (Wed) 33.88 33.88 33.87 33.87 0
4th Nov 2025 (Tue) 33.88 33.88 33.8561 33.8561 0
3rd Nov 2025 (Mon) 33.88 33.88 33.88 33.8561 253
31st Oct 2025 (Fri) 33.77 33.9508 33.77 33.9508 0
30th Oct 2025 (Thu) 33.77 33.77 33.77 33.7106 20
29th Oct 2025 (Wed) 34.28 34.28 34.28 33.8659 100
28th Oct 2025 (Tue) 34.129 34.129 34.0389 34.0389 0
24th Oct 2025 (Fri) 34.129 34.3523 34.129 34.3523 0
23rd Oct 2025 (Thu) 34.129 34.129 34.129 33.9799 151
22nd Oct 2025 (Wed) 34.069 34.069 34.069 33.816 0
21st Oct 2025 (Tue) 34.12 34.12 34.12 34.1416 100
20th Oct 2025 (Mon) 33.16 33.8992 33.16 33.8992 0
17th Oct 2025 (Fri) 33.16 33.16 33.16 33.3982 91
16th Oct 2025 (Thu) 33.37 33.37 33.2612 33.2612 1
FTSE 100 Latest
Value9,684.79
Change-66.52