First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
35.78
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market open
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.80 | 35.80 | 35.78 | 35.78 | 35.78 | -0.22% | 667 |
| Sep 8, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.86 | 0.41% | 997 |
| Sep 5, 2025 | 35.61 | 35.77 | 35.61 | 35.72 | 35.72 | 0.70% | 1,790 |
| Sep 4, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 35.47 | 0.53% | 705 |
| Sep 3, 2025 | 35.30 | 35.30 | 35.20 | 35.28 | 35.28 | -0.17% | 394 |
| Sep 2, 2025 | 35.43 | 35.43 | 35.34 | 35.34 | 35.34 | -0.61% | 271 |
| Aug 29, 2025 | 35.59 | 35.61 | 35.56 | 35.56 | 35.56 | 0.03% | 752 |
| Aug 28, 2025 | 35.59 | 35.59 | 35.48 | 35.55 | 35.55 | 0.07% | 431 |
| Aug 27, 2025 | 35.39 | 35.53 | 35.39 | 35.53 | 35.53 | -0.23% | 1,120 |
| Aug 26, 2025 | 35.57 | 35.61 | 35.57 | 35.61 | 35.61 | -0.10% | 954 |
| Aug 25, 2025 | 35.81 | 35.81 | 35.65 | 35.65 | 35.65 | -1.33% | 353 |
| Aug 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.99% | 346 |
| Aug 21, 2025 | 35.76 | 35.81 | 35.71 | 35.77 | 35.77 | -0.54% | 2,339 |
| Aug 20, 2025 | 35.91 | 36.01 | 35.91 | 35.96 | 35.96 | 0.93% | 598 |
| Aug 19, 2025 | 35.68 | 35.76 | 35.57 | 35.63 | 35.63 | 0.34% | 5,334 |
| Aug 18, 2025 | 35.48 | 35.54 | 35.47 | 35.52 | 35.52 | -0.44% | 696 |
| Aug 15, 2025 | 35.59 | 35.67 | 35.59 | 35.67 | 35.67 | 0.30% | 581 |
| Aug 14, 2025 | 35.53 | 35.60 | 35.45 | 35.57 | 35.57 | -0.62% | 2,265 |
| Aug 13, 2025 | 35.76 | 35.79 | 35.76 | 35.79 | 35.79 | 0.65% | 439 |
| Aug 12, 2025 | 35.50 | 35.56 | 35.50 | 35.56 | 35.56 | 0.58% | 905 |
| Aug 11, 2025 | 35.28 | 35.37 | 35.28 | 35.36 | 35.36 | -0.05% | 2,570 |
| Aug 8, 2025 | 35.43 | 35.43 | 35.37 | 35.37 | 35.37 | 0.26% | 623 |
| Aug 7, 2025 | 35.27 | 35.28 | 35.23 | 35.28 | 35.28 | 0.58% | 572 |
| Aug 6, 2025 | 35.05 | 35.08 | 35.05 | 35.08 | 35.08 | 0.29% | 949 |
| Aug 5, 2025 | 34.91 | 35.06 | 34.91 | 34.98 | 34.98 | 0.13% | 1,510 |
| Aug 4, 2025 | 34.86 | 34.99 | 34.86 | 34.93 | 34.93 | 0.99% | 1,837 |
| Aug 1, 2025 | 34.50 | 34.59 | 34.50 | 34.59 | 34.59 | 0.70% | 4,860 |
| Jul 31, 2025 | 34.39 | 34.43 | 34.33 | 34.35 | 34.35 | -0.75% | 9,124 |
| Jul 30, 2025 | 34.82 | 34.82 | 34.61 | 34.61 | 34.61 | -0.89% | 513 |
| Jul 29, 2025 | 34.87 | 34.92 | 34.86 | 34.92 | 34.92 | 0.08% | 1,630 |
| Jul 28, 2025 | 34.98 | 34.98 | 34.85 | 34.89 | 34.89 | -1.32% | 2,079 |
| Jul 25, 2025 | 35.30 | 35.36 | 35.20 | 35.36 | 35.36 | -0.16% | 1,529 |
| Jul 24, 2025 | 35.42 | 35.52 | 35.42 | 35.42 | 35.42 | -0.45% | 1,074 |
| Jul 23, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.80% | 408 |
| Jul 22, 2025 | 35.11 | 35.30 | 35.11 | 35.30 | 35.30 | 0.95% | 7,631 |
| Jul 21, 2025 | 35.02 | 35.07 | 34.96 | 34.96 | 34.96 | 0.49% | 2,046 |
| Jul 18, 2025 | 34.91 | 34.91 | 34.77 | 34.79 | 34.79 | 0.03% | 775 |
| Jul 17, 2025 | 34.80 | 34.80 | 34.75 | 34.79 | 34.79 | -0.03% | 1,285 |
| Jul 16, 2025 | 34.65 | 34.80 | 34.54 | 34.79 | 34.79 | 0.70% | 2,487 |
| Jul 15, 2025 | 34.73 | 34.76 | 34.52 | 34.55 | 34.55 | -0.86% | 1,934 |
| Jul 14, 2025 | 34.83 | 34.86 | 34.83 | 34.85 | 34.85 | 0.14% | 875 |
| Jul 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.45% | 396 |
| Jul 10, 2025 | 34.92 | 34.97 | 34.89 | 34.96 | 34.96 | -0.12% | 1,217 |
| Jul 9, 2025 | 34.95 | 35.02 | 34.95 | 35.00 | 35.00 | 0.36% | 2,843 |
| Jul 8, 2025 | 34.76 | 34.89 | 34.74 | 34.88 | 34.88 | 0.05% | 1,202 |
| Jul 7, 2025 | 34.96 | 34.98 | 34.86 | 34.86 | 34.86 | -0.66% | 2,149 |
| Jul 3, 2025 | 35.07 | 35.14 | 35.07 | 35.09 | 35.09 | -0.15% | 1,359 |
| Jul 2, 2025 | 35.00 | 35.14 | 35.00 | 35.14 | 35.14 | 0.16% | 748 |
| Jul 1, 2025 | 35.04 | 35.13 | 34.98 | 35.09 | 35.09 | 0.39% | 14,631 |
| Jun 30, 2025 | 34.90 | 34.95 | 34.78 | 34.95 | 34.95 | 0.24% | 3,680 |