Skip to main content
First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
30.65
-0.05 (-0.15%)
Feb 21, 2025, 3:54 PM EST - Market closed

HDMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202530.6530.6830.6230.6530.65-0.15%2,668
Feb 20, 202530.6030.6930.6030.6930.690.63%3,773
Feb 19, 202530.4530.5030.4330.5030.50-0.54%1,059
Feb 18, 202530.6730.6730.6230.6730.670.14%2,743
Feb 14, 202530.6430.6730.6230.6230.620.14%1,676
Feb 13, 202530.4330.6130.4030.5830.580.78%5,706
Feb 12, 202530.2130.3730.2130.3430.340.34%1,966
Feb 11, 202530.1530.2530.1430.2430.240.53%9,993
Feb 10, 202530.0830.1530.0230.0830.080.46%4,169
Feb 7, 202530.1630.1629.9129.9529.95-0.24%2,500
Feb 6, 202529.9930.0429.9930.0230.020.07%2,895
Feb 5, 202529.9630.0529.9630.0030.000.65%42,790
Feb 4, 202529.7229.8129.7229.8029.800.66%4,374
Feb 3, 202529.5429.7129.5329.6129.61-0.58%3,225
Jan 31, 202530.0930.0929.7529.7829.78-0.79%1,178
Jan 30, 202530.0930.0930.0230.0230.020.68%795
Jan 29, 202529.7829.8629.7629.8229.82-0.09%2,848
Jan 28, 202529.8129.8429.7929.8429.840.28%2,250
Jan 27, 202529.7429.7629.7229.7629.760.99%835
Jan 24, 202529.4429.5429.4429.4729.470.24%3,195
Jan 23, 202529.2829.4729.2829.4029.400.36%2,503
Jan 22, 202529.2629.3129.2629.2929.29-0.32%928
Jan 21, 202529.3629.3829.3629.3829.381.44%989
Jan 17, 202529.0029.0828.9728.9728.970.48%1,074
Jan 16, 202528.5128.8928.5128.8328.830.30%4,726
Jan 15, 202528.8128.8128.7128.7428.740.86%3,135
Jan 14, 202528.3328.5128.3328.5028.500.29%2,244
Jan 13, 202528.2628.4128.2628.4128.41-0.06%3,750
Jan 10, 202528.4828.4828.3828.4328.43-1.62%1,460
Jan 8, 202528.7528.9328.7528.9028.90-0.11%11,413
Jan 7, 202528.9728.9828.9328.9328.93-0.17%721
Jan 6, 202529.0029.0128.9728.9828.980.29%3,618
Jan 3, 202528.8328.8928.8028.8928.890.54%1,726
Jan 2, 202528.7628.7828.6628.7428.74-0.12%1,740
Dec 31, 202428.9928.9928.7428.7828.78-0.34%2,514
Dec 30, 202428.8228.9528.7628.8728.87-0.15%6,206
Dec 27, 202428.9228.9528.8828.9228.92-0.19%1,536
Dec 26, 202428.9828.9828.9728.9728.970.41%525
Dec 24, 202428.7628.8528.7628.8528.850.07%2,589
Dec 23, 202428.6528.8428.6528.8328.830.25%3,733
Dec 20, 202428.7028.9028.7028.7628.760.19%3,892
Dec 19, 202428.6928.7128.6928.7128.710.02%848
Dec 18, 202429.3229.3228.7028.7028.70-2.54%3,565
Dec 17, 202429.4029.5329.4029.4529.45-0.32%2,390
Dec 16, 202429.5129.6129.5129.5429.54-0.23%2,149
Dec 13, 202429.5629.6129.5629.6129.61-0.19%1,264
Dec 12, 202429.7529.7729.6729.6729.57-0.76%1,172
Dec 11, 202429.8529.9129.8529.9029.790.20%1,945
Dec 10, 202429.8529.8829.8029.8329.73-0.55%2,341
Dec 9, 202430.1830.1830.0030.0029.89-0.60%3,633
Dec 6, 202430.1530.1830.1130.1830.08-0.26%616
Dec 5, 202430.1830.2930.1830.2630.160.74%1,758
Dec 4, 202429.9630.0829.9630.0429.93-0.02%1,723
Dec 3, 202430.0230.0429.9930.0429.940.13%977
Dec 2, 202429.9230.0329.9230.0129.90-0.24%716
Nov 29, 202429.9230.0829.9230.0829.970.82%435
Nov 27, 202429.7529.8529.7529.8329.730.83%2,600
Nov 26, 202429.5729.5929.4629.5929.49-0.20%2,095
Nov 25, 202429.7929.7929.6029.6529.540.20%972
Nov 22, 202429.4729.6129.4729.5929.480.39%2,984
Nov 21, 202429.4829.4929.3729.4729.370.09%3,156
Nov 20, 202429.4129.4429.2829.4429.34-0.40%1,508
Nov 19, 202429.3529.5829.3229.5629.460.04%4,242
Nov 18, 202429.4129.5929.4029.5529.450.59%2,950
Nov 15, 202429.3329.3729.3029.3729.270.21%652
Nov 14, 202429.4829.4829.3029.3129.210.05%1,104
Nov 13, 202429.2729.3529.2229.3029.20-0.27%2,506
Nov 12, 202429.4229.4229.2629.3829.28-1.71%120,809
Nov 11, 202429.9629.9629.8529.8929.78-0.33%1,409
Nov 8, 202429.9029.9929.8829.9929.88-0.69%2,638
Nov 7, 202430.1530.2230.0630.1930.091.14%1,740
Nov 6, 202429.8129.8629.7729.8629.75-1.95%2,849
Nov 5, 202430.3630.5030.3330.4530.340.86%1,283
Nov 4, 202430.3330.3530.1930.1930.080.03%1,234
Nov 1, 202430.1630.1830.1630.1830.080.53%1,363
Oct 31, 202429.9630.0229.9330.0229.92-0.63%3,582
Oct 30, 202430.1130.2530.1130.2130.11-0.56%2,239
Oct 29, 202430.4130.4730.3430.3830.27-0.72%1,465
Oct 28, 202430.5430.6330.5430.6030.490.87%1,249
Oct 25, 202430.5030.5030.3330.3430.23-0.47%8,493
Oct 24, 202430.4830.5130.4230.4830.380.65%3,430
Oct 23, 202430.2930.3530.2330.2830.18-0.67%2,005
Oct 22, 202430.4630.5330.4530.4930.38-0.66%2,284
Oct 21, 202430.8130.8130.6730.6930.58-1.07%2,422
Oct 18, 202430.9431.0230.9331.0230.910.34%2,583
Oct 17, 202430.9730.9930.8830.9230.81-0.06%1,873
Oct 16, 202430.8930.9730.8930.9430.830.11%1,262
Oct 15, 202430.9830.9830.8430.9030.79-0.13%853
Oct 14, 202430.9131.0330.8730.9430.830.26%1,773
Oct 11, 202430.9230.9230.8630.8630.760.25%2,064
Oct 10, 202430.7830.8030.7130.7830.68-0.23%1,487
Oct 9, 202430.7630.8630.7630.8630.750.15%5,066
Oct 8, 202430.7630.8130.7130.8130.700.40%1,355
Oct 7, 202430.7430.7730.5530.6930.58-0.64%9,771
Oct 4, 202430.8330.8830.7930.8830.780.08%2,407
Oct 3, 202430.8830.8930.7930.8630.75-0.97%3,168
Oct 2, 202431.1231.1631.0831.1631.05-0.51%2,353
Oct 1, 202431.2031.3431.2031.3231.21-0.65%5,669
Sep 30, 202431.7931.7931.4231.5331.42-0.30%4,824
Sep 27, 202431.7331.8831.6231.6231.51-0.09%3,531