First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
34.42
+0.01 (0.04%)
Apr 15, 2025, 4:00 PM EDT - Market closed
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 34.73 | 34.73 | 34.42 | 34.42 | 34.42 | 0.04% | 15,646 |
| Apr 14, 2025 | 34.42 | 34.51 | 34.24 | 34.41 | 34.41 | 1.26% | 2,338 |
| Apr 11, 2025 | 33.32 | 34.00 | 33.10 | 33.98 | 33.98 | 1.59% | 5,668 |
| Apr 10, 2025 | 33.72 | 33.72 | 32.96 | 33.44 | 33.44 | -1.72% | 39,397 |
| Apr 9, 2025 | 31.82 | 34.11 | 31.75 | 34.03 | 34.03 | 6.17% | 20,903 |
| Apr 8, 2025 | 33.26 | 33.38 | 31.61 | 32.05 | 32.05 | -0.43% | 27,743 |
| Apr 7, 2025 | 31.62 | 35.05 | 31.30 | 32.19 | 32.19 | -1.09% | 34,639 |
| Apr 4, 2025 | 34.08 | 34.08 | 32.55 | 32.55 | 32.55 | -6.87% | 126,946 |
| Apr 3, 2025 | 35.22 | 35.44 | 34.95 | 34.95 | 34.95 | -2.80% | 28,155 |
| Apr 2, 2025 | 35.57 | 35.98 | 35.45 | 35.95 | 35.95 | 0.81% | 28,884 |
| Apr 1, 2025 | 35.48 | 35.73 | 35.41 | 35.66 | 35.66 | 0.34% | 11,479 |
| Mar 31, 2025 | 35.03 | 35.57 | 35.03 | 35.54 | 35.54 | 1.21% | 15,554 |
| Mar 28, 2025 | 35.51 | 35.51 | 35.12 | 35.12 | 35.12 | -0.96% | 1,210 |
| Mar 27, 2025 | 35.52 | 35.59 | 35.46 | 35.46 | 35.46 | -0.27% | 1,353 |
| Mar 26, 2025 | 35.59 | 35.77 | 35.52 | 35.56 | 35.47 | 0.15% | 7,802 |
| Mar 25, 2025 | 35.53 | 35.63 | 35.45 | 35.50 | 35.42 | 0.01% | 8,630 |
| Mar 24, 2025 | 35.28 | 35.50 | 35.27 | 35.50 | 35.41 | 1.92% | 4,038 |
| Mar 21, 2025 | 34.76 | 34.89 | 34.76 | 34.83 | 34.74 | -0.62% | 2,457 |
| Mar 20, 2025 | 35.03 | 35.13 | 35.03 | 35.05 | 34.96 | -0.20% | 2,453 |
| Mar 19, 2025 | 34.95 | 35.12 | 34.93 | 35.12 | 35.03 | 0.91% | 1,576 |
| Mar 18, 2025 | 34.90 | 34.96 | 34.80 | 34.80 | 34.71 | -0.63% | 4,038 |
| Mar 17, 2025 | 34.51 | 35.02 | 34.51 | 35.02 | 34.93 | 1.61% | 536 |
| Mar 14, 2025 | 34.34 | 34.46 | 34.34 | 34.46 | 34.38 | 1.78% | 2,250 |
| Mar 13, 2025 | 34.14 | 34.14 | 33.86 | 33.86 | 33.78 | -0.88% | 5,598 |
| Mar 12, 2025 | 34.48 | 34.48 | 33.98 | 34.16 | 34.08 | -0.34% | 11,951 |
| Mar 11, 2025 | 34.54 | 34.54 | 34.19 | 34.28 | 34.20 | -0.75% | 4,834 |
| Mar 10, 2025 | 34.77 | 34.77 | 34.53 | 34.54 | 34.46 | -1.28% | 1,933 |
| Mar 7, 2025 | 34.98 | 34.99 | 34.55 | 34.99 | 34.90 | -0.11% | 1,642 |
| Mar 6, 2025 | 35.30 | 35.35 | 34.96 | 35.03 | 34.94 | -1.73% | 12,625 |
| Mar 5, 2025 | 35.14 | 35.72 | 35.14 | 35.65 | 35.56 | 0.71% | 3,859 |
| Mar 4, 2025 | 35.64 | 35.73 | 35.38 | 35.39 | 35.31 | -2.10% | 4,194 |
| Mar 3, 2025 | 36.49 | 36.58 | 35.96 | 36.15 | 36.07 | -0.43% | 11,707 |
| Feb 28, 2025 | 35.71 | 36.31 | 35.71 | 36.31 | 36.22 | 2.04% | 868 |
| Feb 27, 2025 | 35.66 | 35.80 | 35.58 | 35.58 | 35.50 | 0.49% | 7,655 |
| Feb 26, 2025 | 35.62 | 35.65 | 35.41 | 35.41 | 35.32 | -0.41% | 3,016 |
| Feb 25, 2025 | 35.52 | 35.55 | 35.33 | 35.55 | 35.47 | 0.60% | 1,233 |
| Feb 24, 2025 | 35.33 | 35.46 | 35.24 | 35.34 | 35.26 | 0.45% | 2,048 |
| Feb 21, 2025 | 35.46 | 35.46 | 35.17 | 35.18 | 35.10 | -1.14% | 487 |
| Feb 20, 2025 | 35.58 | 35.64 | 35.41 | 35.59 | 35.50 | -0.79% | 2,613 |
| Feb 19, 2025 | 35.74 | 35.88 | 35.74 | 35.88 | 35.79 | 0.45% | 325 |
| Feb 18, 2025 | 35.60 | 35.76 | 35.60 | 35.71 | 35.63 | 0.19% | 4,589 |
| Feb 14, 2025 | 35.93 | 35.93 | 35.65 | 35.65 | 35.56 | -0.75% | 2,422 |
| Feb 13, 2025 | 35.73 | 35.91 | 35.73 | 35.91 | 35.83 | 1.48% | 640 |
| Feb 12, 2025 | 35.23 | 35.43 | 35.23 | 35.39 | 35.30 | -0.66% | 3,297 |
| Feb 11, 2025 | 35.56 | 35.66 | 35.56 | 35.63 | 35.54 | 0.07% | 1,699 |
| Feb 10, 2025 | 35.63 | 35.66 | 35.58 | 35.60 | 35.51 | 0.20% | 3,572 |
| Feb 7, 2025 | 35.81 | 35.81 | 35.53 | 35.53 | 35.44 | -0.36% | 12,579 |
| Feb 6, 2025 | 35.70 | 35.70 | 35.59 | 35.66 | 35.57 | -0.21% | 2,792 |
| Feb 5, 2025 | 35.53 | 35.75 | 35.49 | 35.74 | 35.65 | 1.15% | 7,206 |
| Feb 4, 2025 | 35.45 | 35.45 | 35.32 | 35.33 | 35.24 | -0.23% | 2,632 |