First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
35.43
+0.28 (0.80%)
At close: Dec 22, 2025, 4:00 PM EST
35.43
0.00 (0.00%)
After-hours: Dec 22, 2025, 4:15 PM EST
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 35.14 | 35.47 | 35.14 | 35.47 | - | 0.89% | 1,583 |
| Dec 19, 2025 | 35.11 | 35.16 | 35.10 | 35.15 | 35.15 | 0.70% | 4,470 |
| Dec 18, 2025 | 35.05 | 35.07 | 34.85 | 34.91 | 34.90 | 0.08% | 6,272 |
| Dec 17, 2025 | 34.89 | 34.94 | 34.87 | 34.88 | 34.88 | -0.37% | 2,990 |
| Dec 16, 2025 | 35.11 | 35.11 | 34.89 | 35.01 | 35.01 | -0.64% | 3,886 |
| Dec 15, 2025 | 35.31 | 35.31 | 35.10 | 35.23 | 35.23 | 0.31% | 7,573 |
| Dec 12, 2025 | 35.12 | 35.16 | 35.07 | 35.12 | 35.12 | -0.63% | 17,808 |
| Dec 11, 2025 | 34.84 | 35.38 | 34.84 | 35.34 | 35.24 | 1.25% | 25,912 |
| Dec 10, 2025 | 34.84 | 34.93 | 34.76 | 34.90 | 34.80 | 0.48% | 6,662 |
| Dec 9, 2025 | 35.04 | 35.04 | 34.74 | 34.74 | 34.64 | -0.37% | 3,431 |
| Dec 8, 2025 | 35.03 | 35.03 | 34.84 | 34.87 | 34.77 | -0.67% | 4,663 |
| Dec 5, 2025 | 35.18 | 35.21 | 35.10 | 35.10 | 35.00 | -0.18% | 1,559 |
| Dec 4, 2025 | 35.10 | 35.18 | 35.10 | 35.17 | 35.07 | 0.49% | 2,719 |
| Dec 3, 2025 | 34.78 | 35.07 | 34.78 | 35.00 | 34.89 | 0.43% | 16,915 |
| Dec 2, 2025 | 35.01 | 35.01 | 34.84 | 34.84 | 34.74 | -0.23% | 6,530 |
| Dec 1, 2025 | 35.02 | 35.16 | 34.93 | 34.93 | 34.83 | -0.98% | 11,275 |
| Nov 28, 2025 | 35.22 | 35.29 | 35.22 | 35.27 | 35.17 | 0.39% | 1,525 |
| Nov 26, 2025 | 35.00 | 35.25 | 34.88 | 35.13 | 35.03 | 0.74% | 4,941 |
| Nov 25, 2025 | 34.40 | 34.89 | 34.40 | 34.87 | 34.77 | 1.64% | 5,318 |
| Nov 24, 2025 | 34.24 | 34.39 | 34.24 | 34.31 | 34.21 | 0.38% | 4,182 |
| Nov 21, 2025 | 34.24 | 34.29 | 34.18 | 34.18 | 34.08 | 0.97% | 3,561 |
| Nov 20, 2025 | 34.42 | 34.54 | 33.85 | 33.85 | 33.75 | -0.73% | 5,896 |
| Nov 19, 2025 | 34.21 | 34.23 | 34.05 | 34.10 | 34.00 | -0.46% | 7,101 |
| Nov 18, 2025 | 34.34 | 34.41 | 34.17 | 34.26 | 34.16 | -0.15% | 5,919 |
| Nov 17, 2025 | 34.72 | 34.75 | 34.27 | 34.31 | 34.21 | -1.18% | 3,180 |
| Nov 14, 2025 | 34.64 | 34.85 | 34.64 | 34.72 | 34.62 | -0.37% | 16,559 |
| Nov 13, 2025 | 35.29 | 35.32 | 34.82 | 34.85 | 34.75 | -1.44% | 22,575 |
| Nov 12, 2025 | 35.27 | 35.44 | 35.27 | 35.36 | 35.26 | 0.30% | 16,626 |
| Nov 11, 2025 | 35.18 | 35.32 | 35.15 | 35.25 | 35.15 | 0.26% | 260,121 |
| Nov 10, 2025 | 35.02 | 35.23 | 34.98 | 35.16 | 35.06 | 0.62% | 8,338 |
| Nov 7, 2025 | 34.54 | 34.94 | 34.54 | 34.94 | 34.84 | 1.06% | 12,629 |
| Nov 6, 2025 | 34.57 | 34.73 | 34.50 | 34.58 | 34.48 | -0.15% | 9,500 |
| Nov 5, 2025 | 34.49 | 34.80 | 34.49 | 34.63 | 34.53 | 0.39% | 56,490 |
| Nov 4, 2025 | 34.52 | 34.56 | 34.46 | 34.50 | 34.40 | -0.04% | 5,615 |
| Nov 3, 2025 | 34.45 | 34.52 | 34.25 | 34.51 | 34.41 | -0.09% | 9,298 |
| Oct 31, 2025 | 34.53 | 34.63 | 34.37 | 34.54 | 34.44 | 0.01% | 6,075 |
| Oct 30, 2025 | 34.43 | 34.84 | 34.43 | 34.54 | 34.44 | 0.10% | 12,312 |
| Oct 29, 2025 | 34.62 | 34.62 | 34.46 | 34.51 | 34.41 | -0.44% | 2,963 |
| Oct 28, 2025 | 34.93 | 34.93 | 34.66 | 34.66 | 34.56 | -0.72% | 6,227 |
| Oct 27, 2025 | 34.89 | 34.99 | 34.83 | 34.91 | 34.81 | 0.22% | 11,576 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.83 | 34.83 | 34.73 | -0.03% | 15,353 |
| Oct 23, 2025 | 34.93 | 34.96 | 34.72 | 34.84 | 34.74 | -0.04% | 28,164 |
| Oct 22, 2025 | 35.02 | 35.02 | 34.86 | 34.86 | 34.76 | -0.43% | 141,818 |
| Oct 21, 2025 | 35.03 | 35.13 | 35.00 | 35.01 | 34.91 | 0.27% | 6,690 |
| Oct 20, 2025 | 34.70 | 34.94 | 34.70 | 34.92 | 34.82 | 0.97% | 5,099 |
| Oct 17, 2025 | 34.48 | 34.61 | 34.34 | 34.58 | 34.48 | 0.87% | 9,817 |
| Oct 16, 2025 | 34.89 | 34.89 | 34.28 | 34.28 | 34.18 | -1.96% | 6,697 |
| Oct 15, 2025 | 35.04 | 35.04 | 34.95 | 34.97 | 34.87 | -0.44% | 3,606 |
| Oct 14, 2025 | 34.69 | 35.16 | 34.69 | 35.12 | 35.02 | 0.98% | 5,182 |
| Oct 13, 2025 | 34.79 | 34.86 | 34.70 | 34.78 | 34.68 | - | 6,047 |