First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
34.66
-0.25 (-0.72%)
At close: Oct 28, 2025, 4:00 PM EDT
34.66
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.93 | 34.93 | 34.74 | 34.79 | - | -0.33% | 5,613 |
| Oct 27, 2025 | 34.89 | 34.99 | 34.83 | 34.91 | 34.91 | 0.22% | 11,576 |
| Oct 24, 2025 | 35.00 | 35.00 | 34.83 | 34.83 | 34.83 | -0.03% | 15,353 |
| Oct 23, 2025 | 34.93 | 34.96 | 34.72 | 34.84 | 34.84 | -0.04% | 28,164 |
| Oct 22, 2025 | 35.02 | 35.02 | 34.86 | 34.86 | 34.86 | -0.43% | 141,818 |
| Oct 21, 2025 | 35.03 | 35.13 | 35.00 | 35.01 | 35.01 | 0.27% | 6,690 |
| Oct 20, 2025 | 34.70 | 34.94 | 34.70 | 34.92 | 34.92 | 0.97% | 5,099 |
| Oct 17, 2025 | 34.48 | 34.61 | 34.34 | 34.58 | 34.58 | 0.87% | 9,817 |
| Oct 16, 2025 | 34.89 | 34.89 | 34.28 | 34.28 | 34.28 | -1.96% | 6,697 |
| Oct 15, 2025 | 35.04 | 35.04 | 34.95 | 34.97 | 34.97 | -0.44% | 3,606 |
| Oct 14, 2025 | 34.69 | 35.16 | 34.69 | 35.12 | 35.12 | 0.98% | 5,182 |
| Oct 13, 2025 | 34.79 | 34.86 | 34.70 | 34.78 | 34.78 | - | 6,047 |
| Oct 10, 2025 | 35.00 | 35.04 | 34.78 | 34.78 | 34.78 | -0.46% | 2,955 |
| Oct 9, 2025 | 35.20 | 35.20 | 34.94 | 34.94 | 34.94 | -0.86% | 1,776 |
| Oct 8, 2025 | 35.34 | 35.34 | 35.16 | 35.24 | 35.24 | -0.07% | 6,679 |
| Oct 7, 2025 | 35.27 | 35.28 | 35.18 | 35.27 | 35.27 | 0.25% | 2,900 |
| Oct 6, 2025 | 35.19 | 35.22 | 35.10 | 35.18 | 35.18 | -0.09% | 4,924 |
| Oct 3, 2025 | 35.21 | 35.36 | 35.21 | 35.21 | 35.21 | 0.21% | 3,866 |
| Oct 2, 2025 | 35.06 | 35.20 | 35.04 | 35.14 | 35.14 | -0.20% | 8,208 |
| Oct 1, 2025 | 35.32 | 35.32 | 35.20 | 35.21 | 35.21 | -0.71% | 4,563 |
| Sep 30, 2025 | 35.27 | 35.46 | 35.27 | 35.46 | 35.46 | 0.66% | 14,938 |
| Sep 29, 2025 | 35.14 | 35.25 | 35.13 | 35.22 | 35.22 | 0.13% | 11,073 |
| Sep 26, 2025 | 34.89 | 35.20 | 34.89 | 35.18 | 35.18 | 0.92% | 9,581 |
| Sep 25, 2025 | 35.06 | 35.06 | 34.75 | 34.86 | 34.86 | -0.51% | 11,791 |
| Sep 24, 2025 | 35.06 | 35.11 | 34.98 | 35.03 | 34.98 | 0.18% | 6,281 |
| Sep 23, 2025 | 34.90 | 34.99 | 34.85 | 34.97 | 34.92 | 0.43% | 3,555 |
| Sep 22, 2025 | 34.67 | 34.88 | 34.67 | 34.82 | 34.77 | 0.22% | 17,562 |
| Sep 19, 2025 | 34.81 | 34.81 | 34.67 | 34.75 | 34.70 | -0.08% | 8,654 |
| Sep 18, 2025 | 34.68 | 34.86 | 34.68 | 34.78 | 34.72 | 0.12% | 9,999 |
| Sep 17, 2025 | 34.79 | 34.90 | 34.71 | 34.74 | 34.68 | 0.51% | 10,294 |
| Sep 16, 2025 | 34.79 | 34.80 | 34.54 | 34.56 | 34.51 | -0.72% | 122,298 |
| Sep 15, 2025 | 35.03 | 35.03 | 34.81 | 34.81 | 34.76 | -0.82% | 3,003 |
| Sep 12, 2025 | 35.27 | 35.27 | 35.09 | 35.10 | 35.04 | -0.53% | 40,353 |
| Sep 11, 2025 | 34.84 | 35.31 | 34.84 | 35.28 | 35.23 | 1.57% | 247,777 |
| Sep 10, 2025 | 34.91 | 34.93 | 34.65 | 34.74 | 34.68 | -0.65% | 27,860 |
| Sep 9, 2025 | 35.03 | 35.03 | 34.90 | 34.97 | 34.91 | -0.07% | 15,844 |
| Sep 8, 2025 | 34.77 | 34.99 | 34.76 | 34.99 | 34.94 | 0.26% | 148,050 |
| Sep 5, 2025 | 35.19 | 35.22 | 34.80 | 34.90 | 34.85 | -0.76% | 167,438 |
| Sep 4, 2025 | 35.05 | 35.17 | 35.05 | 35.17 | 35.11 | 0.59% | 4,474 |
| Sep 3, 2025 | 34.83 | 34.96 | 34.79 | 34.96 | 34.91 | 0.21% | 9,136 |
| Sep 2, 2025 | 34.95 | 34.95 | 34.80 | 34.89 | 34.84 | -0.37% | 1,524 |
| Aug 29, 2025 | 35.04 | 35.04 | 34.96 | 35.02 | 34.96 | 0.13% | 4,744 |
| Aug 28, 2025 | 34.90 | 34.97 | 34.90 | 34.97 | 34.92 | -0.37% | 2,399 |
| Aug 27, 2025 | 35.05 | 35.14 | 35.05 | 35.10 | 35.05 | 0.25% | 6,240 |
| Aug 26, 2025 | 35.00 | 35.02 | 34.88 | 35.02 | 34.96 | 0.08% | 3,348 |
| Aug 25, 2025 | 35.29 | 35.29 | 34.99 | 34.99 | 34.94 | -0.82% | 7,018 |
| Aug 22, 2025 | 35.42 | 35.42 | 35.28 | 35.28 | 35.22 | 0.17% | 3,461 |
| Aug 21, 2025 | 35.29 | 35.29 | 35.21 | 35.22 | 35.17 | -0.48% | 3,431 |
| Aug 20, 2025 | 35.37 | 35.45 | 35.30 | 35.39 | 35.34 | 1.07% | 3,260 |
| Aug 19, 2025 | 35.01 | 35.02 | 34.91 | 35.02 | 34.96 | 0.80% | 1,750 |