First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
35.36
-0.06 (-0.16%)
At close: Jul 25, 2025, 4:00 PM
35.36
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 34.88 | 34.93 | 34.79 | 34.87 | 34.87 | 0.46% | 7,928 |
| Jun 26, 2025 | 34.80 | 34.80 | 34.68 | 34.71 | 34.71 | -1.56% | 3,019 |
| Jun 25, 2025 | 35.22 | 35.26 | 35.18 | 35.26 | 34.52 | -0.44% | 2,550 |
| Jun 24, 2025 | 35.36 | 35.48 | 35.34 | 35.41 | 34.67 | 0.65% | 2,219 |
| Jun 23, 2025 | 35.03 | 35.18 | 34.97 | 35.18 | 34.45 | 0.45% | 3,125 |
| Jun 20, 2025 | 35.08 | 35.16 | 35.01 | 35.02 | 34.29 | -0.38% | 1,877 |
| Jun 18, 2025 | 35.27 | 35.31 | 35.16 | 35.16 | 34.42 | 0.10% | 1,252 |
| Jun 17, 2025 | 35.36 | 35.36 | 35.12 | 35.12 | 34.39 | -0.79% | 2,456 |
| Jun 16, 2025 | 35.64 | 35.65 | 35.38 | 35.40 | 34.66 | 0.14% | 274,398 |
| Jun 13, 2025 | 35.45 | 35.51 | 35.32 | 35.35 | 34.61 | -0.99% | 2,659 |
| Jun 12, 2025 | 35.63 | 35.76 | 35.62 | 35.71 | 34.96 | 0.58% | 3,490 |
| Jun 11, 2025 | 35.52 | 35.59 | 35.45 | 35.50 | 34.76 | 0.16% | 1,915 |
| Jun 10, 2025 | 35.60 | 35.60 | 35.44 | 35.44 | 34.70 | 0.10% | 2,282 |
| Jun 9, 2025 | 35.42 | 35.53 | 35.41 | 35.41 | 34.67 | -0.10% | 5,644 |
| Jun 6, 2025 | 35.44 | 35.48 | 35.40 | 35.44 | 34.70 | 0.02% | 1,092 |
| Jun 5, 2025 | 35.51 | 35.91 | 35.19 | 35.44 | 34.69 | -0.10% | 1,870 |
| Jun 4, 2025 | 35.50 | 35.52 | 35.47 | 35.47 | 34.73 | 0.39% | 4,382 |
| Jun 3, 2025 | 35.48 | 35.48 | 35.28 | 35.34 | 34.60 | -0.86% | 9,066 |
| Jun 2, 2025 | 35.38 | 35.64 | 35.37 | 35.64 | 34.90 | 1.13% | 2,513 |
| May 30, 2025 | 35.23 | 35.25 | 35.14 | 35.25 | 34.51 | 0.26% | 2,485 |
| May 29, 2025 | 35.11 | 35.19 | 35.03 | 35.16 | 34.42 | 0.33% | 8,272 |
| May 28, 2025 | 35.05 | 35.08 | 34.98 | 35.04 | 34.31 | -0.79% | 2,499 |
| May 27, 2025 | 35.39 | 35.45 | 35.30 | 35.32 | 34.58 | 0.21% | 5,023 |
| May 23, 2025 | 35.10 | 35.27 | 35.10 | 35.25 | 34.51 | 0.37% | 3,176 |
| May 22, 2025 | 35.09 | 35.17 | 35.00 | 35.12 | 34.38 | -0.13% | 5,353 |
| May 21, 2025 | 35.52 | 35.56 | 35.11 | 35.16 | 34.43 | -0.58% | 62,977 |
| May 20, 2025 | 35.21 | 35.37 | 35.21 | 35.37 | 34.63 | 0.71% | 1,581 |
| May 19, 2025 | 34.91 | 35.13 | 34.91 | 35.12 | 34.38 | 0.98% | 4,933 |
| May 16, 2025 | 34.68 | 34.78 | 34.68 | 34.77 | 34.05 | 0.88% | 993 |
| May 15, 2025 | 34.40 | 34.50 | 34.37 | 34.47 | 33.75 | 1.21% | 4,722 |
| May 14, 2025 | 34.18 | 34.18 | 34.05 | 34.06 | 33.35 | -0.25% | 2,448 |