First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
35.34
+0.07 (0.21%)
Oct 8, 2025, 9:30 AM EDT - Market open
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 34.84 | 34.84 | 34.74 | 34.74 | 34.69 | -0.25% | 4,082 |
| Aug 15, 2025 | 34.81 | 34.89 | 34.80 | 34.83 | 34.77 | -0.29% | 10,492 |
| Aug 14, 2025 | 34.92 | 34.95 | 34.88 | 34.93 | 34.87 | -0.16% | 1,515 |
| Aug 13, 2025 | 34.84 | 34.98 | 34.83 | 34.98 | 34.93 | 0.48% | 3,132 |
| Aug 12, 2025 | 34.87 | 34.87 | 34.74 | 34.82 | 34.76 | -0.23% | 6,728 |
| Aug 11, 2025 | 34.94 | 34.96 | 34.90 | 34.90 | 34.85 | -0.14% | 3,058 |
| Aug 8, 2025 | 35.01 | 35.01 | 34.90 | 34.95 | 34.90 | 0.43% | 14,067 |
| Aug 7, 2025 | 35.01 | 35.01 | 34.77 | 34.80 | 34.75 | -0.36% | 3,392 |
| Aug 6, 2025 | 34.94 | 34.98 | 34.91 | 34.93 | 34.87 | 0.55% | 10,737 |
| Aug 5, 2025 | 34.83 | 34.85 | 34.71 | 34.74 | 34.68 | 0.01% | 86,078 |
| Aug 4, 2025 | 34.43 | 34.73 | 34.43 | 34.73 | 34.68 | 1.20% | 13,513 |
| Aug 1, 2025 | 34.23 | 34.38 | 34.19 | 34.32 | 34.27 | -0.22% | 6,564 |
| Jul 31, 2025 | 34.31 | 34.64 | 34.31 | 34.40 | 34.35 | -0.26% | 3,794 |
| Jul 30, 2025 | 34.52 | 34.65 | 34.38 | 34.49 | 34.44 | -0.18% | 4,384 |
| Jul 29, 2025 | 34.49 | 34.59 | 34.48 | 34.55 | 34.50 | 0.55% | 3,410 |