First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)

HDMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	37.31	37.31	37.31	37.31	-	0.50%	121
Apr 2, 2026	37.12	37.12	37.12	37.12	37.12	0.25%	154
Apr 1, 2026	37.03	37.23	36.99	37.03	37.02	0.58%	1,528
Mar 31, 2026	36.44	36.81	36.36	36.81	36.81	2.14%	1,161
Mar 30, 2026	36.12	36.25	35.99	36.04	36.04	0.74%	4,099
Mar 27, 2026	35.84	35.84	35.77	35.77	35.77	-0.29%	569
Mar 26, 2026	36.07	36.07	35.88	35.88	35.88	-1.41%	1,795
Mar 25, 2026	36.46	36.46	36.39	36.39	36.39	0.99%	222
Mar 24, 2026	36.06	36.14	35.88	36.03	36.03	-0.61%	1,268
Mar 23, 2026	36.27	36.65	36.14	36.25	36.25	0.96%	1,544
Mar 20, 2026	35.91	35.91	35.91	35.91	35.91	-2.56%	172
Mar 19, 2026	36.61	36.85	36.61	36.85	36.85	0.42%	527
Mar 18, 2026	37.03	37.03	36.70	36.70	36.70	-1.61%	289
Mar 17, 2026	37.30	37.30	37.30	37.30	37.30	0.62%	14
Mar 16, 2026	37.07	37.07	37.07	37.07	37.07	1.61%	117
Mar 13, 2026	36.87	36.87	36.48	36.48	36.48	-0.65%	360
Mar 12, 2026	36.63	36.76	36.63	36.72	36.72	-0.94%	905
Mar 11, 2026	36.90	37.07	36.90	37.07	37.07	-0.26%	1,260
Mar 10, 2026	37.29	37.29	37.17	37.17	37.17	-0.35%	332
Mar 9, 2026	36.78	37.30	36.67	37.30	37.30	0.61%	2,083
Mar 6, 2026	37.07	37.07	37.07	37.07	37.07	-0.29%	409
Mar 5, 2026	37.27	37.27	37.03	37.18	37.18	-1.61%	644
Mar 4, 2026	37.61	37.79	37.61	37.79	37.79	1.00%	699
Mar 3, 2026	37.21	37.42	37.16	37.42	37.41	-2.88%	898
Mar 2, 2026	38.47	38.62	38.47	38.53	38.53	-1.71%	1,027
Feb 27, 2026	39.01	39.22	39.01	39.20	39.20	0.18%	2,546
Feb 26, 2026	39.00	39.14	39.00	39.12	39.12	0.08%	1,942
Feb 25, 2026	39.09	39.09	39.09	39.09	39.09	0.29%	518
Feb 24, 2026	38.95	38.98	38.95	38.98	38.98	0.53%	527
Feb 23, 2026	38.78	38.81	38.72	38.77	38.77	0.48%	1,263
Feb 20, 2026	38.40	38.68	38.40	38.59	38.59	0.18%	822
Feb 19, 2026	38.49	38.52	38.47	38.52	38.52	-0.13%	1,899
Feb 18, 2026	38.77	38.77	38.57	38.57	38.57	-0.39%	4,098
Feb 17, 2026	38.58	38.72	38.46	38.72	38.72	0.01%	2,061
Feb 13, 2026	38.55	38.72	38.55	38.72	38.72	0.38%	422
Feb 12, 2026	38.59	38.59	38.44	38.57	38.57	0.13%	716
Feb 11, 2026	38.42	38.52	38.42	38.52	38.52	0.71%	795
Feb 10, 2026	38.31	38.32	38.18	38.25	38.25	-0.04%	4,066
Feb 9, 2026	38.27	38.27	38.27	38.27	38.27	0.67%	182
Feb 6, 2026	37.92	38.01	37.92	38.01	38.01	1.37%	847
Feb 5, 2026	37.47	37.65	37.47	37.50	37.50	-0.09%	1,611
Feb 4, 2026	37.46	37.53	37.44	37.53	37.53	1.00%	828
Feb 3, 2026	36.95	37.16	36.92	37.16	37.16	0.55%	3,003
Feb 2, 2026	36.95	36.99	36.95	36.96	36.96	0.31%	415
Jan 30, 2026	36.90	36.90	36.69	36.84	36.84	-0.78%	1,934
Jan 29, 2026	36.96	37.13	36.80	37.13	37.13	0.85%	731
Jan 28, 2026	36.75	36.82	36.66	36.82	36.82	-0.57%	2,061
Jan 27, 2026	36.88	37.03	36.87	37.03	37.03	1.25%	914
Jan 26, 2026	36.56	36.57	36.56	36.57	36.57	0.66%	550
Jan 23, 2026	36.03	36.34	36.03	36.33	36.33	0.68%	1,870

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.