First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
35.02
+0.05 (0.13%)
Aug 29, 2025, 4:00 PM - Market closed
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 35.04 | 35.04 | 34.96 | 35.02 | 35.02 | 0.13% | 4,744 |
| Aug 28, 2025 | 34.90 | 34.97 | 34.90 | 34.97 | 34.97 | -0.37% | 2,399 |
| Aug 27, 2025 | 35.05 | 35.14 | 35.05 | 35.10 | 35.10 | 0.25% | 6,240 |
| Aug 26, 2025 | 35.00 | 35.02 | 34.88 | 35.02 | 35.02 | 0.08% | 3,348 |
| Aug 25, 2025 | 35.29 | 35.29 | 34.99 | 34.99 | 34.99 | -0.82% | 7,018 |
| Aug 22, 2025 | 35.42 | 35.42 | 35.28 | 35.28 | 35.28 | 0.17% | 3,461 |
| Aug 21, 2025 | 35.29 | 35.29 | 35.21 | 35.22 | 35.22 | -0.48% | 3,431 |
| Aug 20, 2025 | 35.37 | 35.45 | 35.30 | 35.39 | 35.39 | 1.07% | 3,260 |
| Aug 19, 2025 | 35.01 | 35.02 | 34.91 | 35.02 | 35.02 | 0.80% | 1,750 |
| Aug 18, 2025 | 34.84 | 34.84 | 34.74 | 34.74 | 34.74 | -0.25% | 4,082 |
| Aug 15, 2025 | 34.81 | 34.89 | 34.80 | 34.83 | 34.83 | -0.29% | 10,492 |
| Aug 14, 2025 | 34.92 | 34.95 | 34.88 | 34.93 | 34.93 | -0.16% | 1,515 |
| Aug 13, 2025 | 34.84 | 34.98 | 34.83 | 34.98 | 34.98 | 0.48% | 3,132 |
| Aug 12, 2025 | 34.87 | 34.87 | 34.74 | 34.82 | 34.82 | -0.23% | 6,728 |
| Aug 11, 2025 | 34.94 | 34.96 | 34.90 | 34.90 | 34.90 | -0.14% | 3,058 |
| Aug 8, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.95 | 0.43% | 14,067 |
| Aug 7, 2025 | 35.01 | 35.01 | 34.77 | 34.80 | 34.80 | -0.36% | 3,392 |
| Aug 6, 2025 | 34.94 | 34.98 | 34.91 | 34.93 | 34.93 | 0.55% | 10,737 |
| Aug 5, 2025 | 34.83 | 34.85 | 34.71 | 34.74 | 34.74 | 0.01% | 86,078 |
| Aug 4, 2025 | 34.43 | 34.73 | 34.43 | 34.73 | 34.73 | 1.20% | 13,513 |
| Aug 1, 2025 | 34.23 | 34.38 | 34.19 | 34.32 | 34.32 | -0.22% | 6,564 |
| Jul 31, 2025 | 34.31 | 34.64 | 34.31 | 34.40 | 34.40 | -0.26% | 3,794 |
| Jul 30, 2025 | 34.52 | 34.65 | 34.38 | 34.49 | 34.49 | -0.18% | 4,384 |
| Jul 29, 2025 | 34.49 | 34.59 | 34.48 | 34.55 | 34.55 | 0.55% | 3,410 |
| Jul 28, 2025 | 34.67 | 34.67 | 34.36 | 34.36 | 34.36 | -1.05% | 6,071 |
| Jul 25, 2025 | 34.67 | 34.74 | 34.63 | 34.73 | 34.73 | 0.38% | 3,750 |
| Jul 24, 2025 | 34.54 | 34.67 | 34.54 | 34.60 | 34.60 | 0.16% | 4,970 |
| Jul 23, 2025 | 34.52 | 34.54 | 34.47 | 34.54 | 34.54 | -0.08% | 1,849 |
| Jul 22, 2025 | 34.43 | 34.58 | 34.39 | 34.57 | 34.57 | 0.70% | 5,083 |
| Jul 21, 2025 | 34.40 | 34.55 | 34.33 | 34.33 | 34.33 | -0.13% | 10,918 |
| Jul 18, 2025 | 34.52 | 34.52 | 34.31 | 34.38 | 34.38 | 0.02% | 40,131 |
| Jul 17, 2025 | 34.34 | 34.44 | 34.21 | 34.37 | 34.37 | 0.03% | 12,017 |
| Jul 16, 2025 | 34.23 | 34.36 | 34.19 | 34.36 | 34.36 | 0.46% | 8,405 |
| Jul 15, 2025 | 34.60 | 34.63 | 34.20 | 34.20 | 34.20 | -1.41% | 9,034 |
| Jul 14, 2025 | 34.57 | 34.69 | 34.57 | 34.69 | 34.69 | 0.67% | 3,205 |
| Jul 11, 2025 | 34.42 | 34.49 | 34.36 | 34.46 | 34.46 | -0.41% | 128,151 |
| Jul 10, 2025 | 34.64 | 34.69 | 34.56 | 34.60 | 34.60 | -0.29% | 9,107 |
| Jul 9, 2025 | 34.68 | 34.70 | 34.57 | 34.70 | 34.70 | 0.09% | 3,932 |
| Jul 8, 2025 | 34.87 | 34.87 | 34.65 | 34.67 | 34.67 | -0.76% | 9,380 |
| Jul 7, 2025 | 34.94 | 34.98 | 34.85 | 34.94 | 34.94 | -0.24% | 4,824 |
| Jul 3, 2025 | 34.87 | 35.02 | 34.85 | 35.02 | 35.02 | 0.93% | 22,668 |
| Jul 2, 2025 | 35.10 | 35.10 | 34.47 | 34.70 | 34.70 | -1.18% | 6,060 |
| Jul 1, 2025 | 35.15 | 35.32 | 35.01 | 35.11 | 35.11 | 0.01% | 32,260 |
| Jun 30, 2025 | 34.88 | 35.11 | 34.80 | 35.11 | 35.11 | 0.91% | 25,386 |
| Jun 27, 2025 | 34.59 | 34.93 | 34.59 | 34.79 | 34.79 | 0.51% | 21,538 |
| Jun 26, 2025 | 34.56 | 34.62 | 34.50 | 34.62 | 34.62 | 0.12% | 11,208 |
| Jun 25, 2025 | 34.75 | 34.75 | 34.57 | 34.57 | 34.51 | -1.45% | 1,635 |
| Jun 24, 2025 | 35.22 | 35.22 | 34.93 | 35.08 | 35.02 | - | 9,640 |
| Jun 23, 2025 | 34.74 | 35.08 | 34.74 | 35.08 | 35.02 | 1.18% | 5,009 |
| Jun 20, 2025 | 34.71 | 34.77 | 34.53 | 34.67 | 34.61 | 0.39% | 18,642 |