First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NASDAQ: DVOL · Real-Time Price · USD
36.76
+0.10 (0.28%)
At close: May 14, 2026, 4:00 PM EDT
36.76
0.00 (-0.01%)
After-hours: May 14, 2026, 4:15 PM EDT
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 36.81 | 36.81 | 36.76 | 36.76 | 36.76 | 0.27% | 1,173 |
| May 13, 2026 | 36.52 | 36.71 | 36.44 | 36.66 | 36.66 | 0.17% | 7,012 |
| May 12, 2026 | 36.26 | 36.66 | 36.26 | 36.60 | 36.60 | 0.64% | 2,531 |
| May 11, 2026 | 36.32 | 36.40 | 36.28 | 36.37 | 36.37 | 0.25% | 6,687 |
| May 8, 2026 | 36.38 | 36.41 | 36.28 | 36.28 | 36.28 | -0.41% | 5,570 |
| May 7, 2026 | 36.44 | 36.47 | 36.43 | 36.43 | 36.43 | -1.02% | 1,185 |
| May 6, 2026 | 36.78 | 36.89 | 36.75 | 36.80 | 36.80 | -0.22% | 71,897 |
| May 5, 2026 | 36.83 | 37.01 | 36.83 | 36.88 | 36.88 | 0.38% | 3,411 |
| May 4, 2026 | 36.69 | 36.74 | 36.66 | 36.74 | 36.74 | -0.45% | 2,033 |
| May 1, 2026 | 37.10 | 37.13 | 36.90 | 36.90 | 36.90 | -0.35% | 1,419 |
| Apr 30, 2026 | 36.48 | 37.06 | 36.48 | 37.03 | 37.03 | 1.66% | 1,786 |
| Apr 29, 2026 | 36.52 | 36.52 | 36.34 | 36.43 | 36.43 | -0.35% | 1,783 |
| Apr 28, 2026 | 36.52 | 36.57 | 36.49 | 36.55 | 36.55 | 0.36% | 5,120 |
| Apr 27, 2026 | 36.31 | 36.53 | 36.31 | 36.42 | 36.42 | 0.09% | 2,786 |
| Apr 24, 2026 | 36.34 | 36.41 | 36.34 | 36.39 | 36.39 | -0.58% | 3,964 |
| Apr 23, 2026 | 36.58 | 36.67 | 36.53 | 36.60 | 36.60 | 0.92% | 4,304 |
| Apr 22, 2026 | 36.28 | 36.29 | 36.27 | 36.27 | 36.27 | -0.47% | 945 |
| Apr 21, 2026 | 36.63 | 36.63 | 36.42 | 36.44 | 36.44 | -0.66% | 1,629 |
| Apr 20, 2026 | 36.57 | 36.85 | 36.57 | 36.68 | 36.68 | 0.02% | 4,568 |
| Apr 17, 2026 | 36.48 | 36.81 | 36.48 | 36.67 | 36.67 | 1.53% | 6,534 |
| Apr 16, 2026 | 36.25 | 36.40 | 36.11 | 36.12 | 36.12 | -0.64% | 9,431 |
| Apr 15, 2026 | 36.37 | 36.40 | 36.31 | 36.35 | 36.35 | -0.61% | 5,466 |
| Apr 14, 2026 | 36.46 | 36.63 | 36.46 | 36.58 | 36.58 | 0.50% | 5,836 |
| Apr 13, 2026 | 36.03 | 36.40 | 36.03 | 36.40 | 36.39 | 0.74% | 4,825 |
| Apr 10, 2026 | 36.39 | 36.39 | 36.12 | 36.13 | 36.13 | -0.79% | 1,998 |
| Apr 9, 2026 | 36.26 | 36.48 | 36.26 | 36.42 | 36.42 | 0.67% | 1,621 |
| Apr 8, 2026 | 35.89 | 36.18 | 35.89 | 36.18 | 36.18 | 3.36% | 2,082 |
| Apr 7, 2026 | 34.94 | 35.04 | 34.86 | 35.00 | 35.00 | -0.16% | 8,481 |
| Apr 6, 2026 | 34.83 | 35.05 | 34.83 | 35.05 | 35.05 | 0.33% | 5,481 |
| Apr 2, 2026 | 34.86 | 35.14 | 34.82 | 34.94 | 34.94 | -0.04% | 7,898 |
| Apr 1, 2026 | 35.04 | 35.12 | 34.95 | 34.95 | 34.95 | 1.10% | 8,915 |
| Mar 31, 2026 | 34.13 | 34.57 | 34.10 | 34.57 | 34.57 | 2.56% | 2,551 |
| Mar 30, 2026 | 33.96 | 33.97 | 33.60 | 33.71 | 33.71 | -0.44% | 5,007 |
| Mar 27, 2026 | 34.01 | 34.12 | 33.84 | 33.86 | 33.86 | -1.15% | 5,471 |
| Mar 26, 2026 | 34.72 | 34.72 | 34.23 | 34.25 | 34.25 | -1.44% | 11,705 |
| Mar 25, 2026 | 34.77 | 34.90 | 34.58 | 34.75 | 34.72 | 0.65% | 49,034 |
| Mar 24, 2026 | 34.27 | 34.63 | 34.24 | 34.53 | 34.50 | 0.41% | 6,217 |
| Mar 23, 2026 | 34.72 | 34.75 | 34.38 | 34.39 | 34.36 | 0.92% | 4,967 |
| Mar 20, 2026 | 34.29 | 34.29 | 33.96 | 34.07 | 34.04 | -1.25% | 10,200 |
| Mar 19, 2026 | 34.42 | 34.63 | 34.25 | 34.51 | 34.48 | -0.43% | 3,915 |
| Mar 18, 2026 | 35.03 | 35.03 | 34.65 | 34.65 | 34.62 | -1.22% | 2,874 |
| Mar 17, 2026 | 35.24 | 35.24 | 35.00 | 35.08 | 35.05 | 0.24% | 5,274 |
| Mar 16, 2026 | 35.20 | 35.28 | 34.97 | 35.00 | 34.97 | 0.44% | 11,093 |
| Mar 13, 2026 | 35.28 | 35.28 | 34.85 | 34.85 | 34.82 | -0.14% | 21,927 |
| Mar 12, 2026 | 34.95 | 35.15 | 34.85 | 34.89 | 34.86 | -1.14% | 60,611 |
| Mar 11, 2026 | 35.31 | 35.37 | 35.19 | 35.30 | 35.27 | -0.45% | 2,207 |
| Mar 10, 2026 | 35.67 | 35.73 | 35.45 | 35.46 | 35.43 | -0.55% | 907 |
| Mar 9, 2026 | 34.92 | 35.65 | 34.80 | 35.65 | 35.62 | 0.51% | 2,813 |
| Mar 6, 2026 | 35.45 | 35.48 | 35.33 | 35.47 | 35.44 | -1.32% | 18,185 |
| Mar 5, 2026 | 36.13 | 36.13 | 35.69 | 35.95 | 35.91 | -1.75% | 2,930 |