First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)

DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	36.76	37.00	36.76	37.00	37.00	0.64%	22,014
Feb 19, 2026	36.73	36.77	36.61	36.76	36.76	-0.28%	4,677
Feb 18, 2026	36.81	36.95	36.80	36.87	36.86	0.47%	4,178
Feb 17, 2026	36.55	36.87	36.55	36.69	36.69	-0.39%	15,969
Feb 13, 2026	36.54	36.97	36.54	36.84	36.84	0.96%	15,525
Feb 12, 2026	37.15	37.15	36.47	36.49	36.49	-1.29%	14,774
Feb 11, 2026	37.49	37.49	36.95	36.96	36.96	-0.68%	9,053
Feb 10, 2026	37.38	37.46	37.13	37.22	37.22	-0.52%	7,734
Feb 9, 2026	37.30	37.50	37.30	37.41	37.41	0.41%	33,057
Feb 6, 2026	36.84	37.29	36.84	37.26	37.26	2.33%	10,777
Feb 5, 2026	35.83	36.49	35.83	36.41	36.41	1.26%	9,837
Feb 4, 2026	36.22	36.22	35.83	35.96	35.96	-0.65%	14,190
Feb 3, 2026	36.20	36.30	35.93	36.20	36.19	-0.06%	110,183
Feb 2, 2026	35.75	36.22	35.75	36.22	36.22	1.15%	11,106
Jan 30, 2026	35.57	35.80	35.49	35.80	35.80	0.04%	5,625
Jan 29, 2026	35.81	35.81	35.59	35.79	35.79	0.34%	4,219
Jan 28, 2026	35.70	35.70	35.54	35.67	35.67	-0.29%	4,737
Jan 27, 2026	35.78	35.80	35.66	35.77	35.77	0.23%	9,203
Jan 26, 2026	35.56	35.72	35.56	35.69	35.69	0.36%	10,351
Jan 23, 2026	35.53	35.56	35.38	35.56	35.56	-0.73%	5,080
Jan 22, 2026	35.91	35.99	35.82	35.82	35.82	-0.26%	3,012
Jan 21, 2026	35.85	35.96	35.77	35.92	35.92	0.94%	8,747
Jan 20, 2026	35.98	36.05	35.58	35.58	35.58	-2.12%	32,451
Jan 16, 2026	36.24	36.40	36.20	36.35	36.35	0.38%	40,845
Jan 15, 2026	36.25	36.28	36.20	36.21	36.21	0.81%	3,294
Jan 14, 2026	35.88	35.94	35.70	35.92	35.92	0.18%	7,126
Jan 13, 2026	35.87	35.89	35.73	35.86	35.86	-0.17%	10,184
Jan 12, 2026	35.74	35.93	35.74	35.92	35.92	0.25%	35,079
Jan 9, 2026	35.85	35.92	35.80	35.83	35.83	0.34%	6,965
Jan 8, 2026	35.71	35.71	35.68	35.71	35.71	0.60%	25,964
Jan 7, 2026	35.79	35.79	35.46	35.50	35.50	-0.94%	16,740
Jan 6, 2026	35.59	35.83	35.55	35.83	35.83	0.30%	1,808
Jan 5, 2026	35.70	35.84	35.70	35.73	35.73	1.27%	2,737
Jan 2, 2026	34.98	35.31	34.98	35.28	35.28	0.69%	2,792
Dec 31, 2025	35.29	35.29	35.00	35.04	35.03	-0.87%	1,719
Dec 30, 2025	35.42	35.46	35.34	35.34	35.34	-0.33%	4,789
Dec 29, 2025	35.46	35.50	35.43	35.46	35.46	-0.24%	5,120
Dec 26, 2025	35.47	35.54	35.47	35.54	35.54	-0.12%	1,825
Dec 24, 2025	35.62	35.62	35.59	35.59	35.59	0.26%	328
Dec 23, 2025	35.36	35.52	35.36	35.50	35.49	0.18%	8,859
Dec 22, 2025	35.14	35.47	35.14	35.43	35.43	0.80%	1,967
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.