Skip to main content
logo
First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.93
-0.10 (-0.30%)
At close: Dec 16, 2025, 4:00 PM EST
34.93
0.00 (0.00%)
After-hours: Dec 16, 2025, 8:00 PM EST

HDMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 16, 202534.9034.9334.9034.9334.93-0.30%503
Dec 15, 202534.8435.0334.8435.0335.030.96%18,102
Dec 12, 202534.7234.7234.7034.7034.70-1.20%330
Dec 11, 202535.1535.2035.1335.1334.700.30%668
Dec 10, 202534.7735.0434.7735.0234.600.90%986
Dec 9, 202534.6934.7134.6934.7134.29-0.38%894
Dec 8, 202534.7634.8434.7434.8434.42-0.25%1,126
Dec 5, 202534.9734.9734.8934.9334.51-0.33%899
Dec 4, 202535.1135.1135.0535.0534.62-0.37%4,491
Dec 3, 202535.1835.2135.1835.1834.750.04%839
Dec 2, 202535.1135.1635.0835.1634.740.35%1,669
Dec 1, 202535.0935.0935.0435.0434.61-0.62%301
Nov 28, 202535.2735.2735.2535.2534.830.29%776
Nov 26, 202535.0835.2135.0835.1534.730.53%726
Nov 25, 202534.9234.9734.9234.9734.550.71%535
Nov 24, 202534.6734.7234.6434.7234.30-0.05%1,184
Nov 21, 202534.7934.7934.7434.7434.321.37%636
Nov 20, 202534.5534.5734.2734.2733.85-0.95%1,894
Nov 19, 202534.5034.6334.5034.6034.18-0.49%3,215
Nov 18, 202534.7734.7934.6934.7734.35-0.56%1,043
Nov 17, 202535.1335.1334.9634.9634.54-0.91%452
Nov 14, 202535.2335.2935.2235.2934.860.05%2,046
Nov 13, 202535.4735.4735.2635.2734.84-0.74%657
Nov 12, 202535.5335.5335.5335.5335.100.22%207
Nov 11, 202535.4335.4535.4335.4535.030.65%568
Nov 10, 202535.1235.2235.1235.2234.800.48%2,016
Nov 7, 202534.9435.0634.9235.0634.630.82%654
Nov 6, 202534.7134.8034.7134.7734.350.21%558
Nov 5, 202534.6634.7234.6634.7034.280.43%2,322
Nov 4, 202534.6034.6034.5334.5534.13-0.15%934
Nov 3, 202534.5934.6434.5934.6034.180.10%616
Oct 31, 202534.5834.6034.5734.5734.15-0.70%515
Oct 30, 202534.7134.9334.7134.8134.39-0.28%12,322
Oct 29, 202535.3335.3334.8434.9134.49-1.08%3,988
Oct 28, 202535.3435.4735.2935.2934.870.02%6,705
Oct 27, 202535.2335.3135.2235.2834.860.16%1,475
Oct 24, 202535.1735.2335.1735.2334.800.13%363
Oct 23, 202535.1935.1935.1735.1834.750.47%695
Oct 22, 202535.0635.1335.0035.0234.590.18%1,411
Oct 21, 202534.9934.9934.9534.9534.53-0.50%486
Oct 20, 202535.0935.1535.0935.1334.700.32%646
Oct 17, 202535.0535.0535.0235.0234.590.76%236
Oct 16, 202534.6634.7534.6634.7534.330.50%2,260
Oct 15, 202534.5134.7034.5134.5834.160.25%5,218
Oct 14, 202534.3634.5634.3634.4934.080.70%1,140
Oct 13, 202534.1634.2934.1634.2533.840.40%741
Oct 10, 202534.2534.2534.1234.1233.71-0.59%801
Oct 9, 202534.3734.4434.3234.3233.91-0.33%1,334
Oct 8, 202534.4334.4434.4334.4434.02-0.08%588
Oct 7, 202534.4434.5534.3234.4634.05-0.33%2,960