First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.22
+0.18 (0.53%)
Apr 29, 2025, 4:00 PM EDT - Market closed

HDMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202534.2434.3734.2434.3434.340.34%19,762
Apr 28, 202534.0334.2234.0134.2234.220.68%2,972
Apr 25, 202533.8534.0333.8133.9933.99-0.15%11,043
Apr 24, 202533.9234.0533.8834.0434.040.82%65,037
Apr 23, 202534.3034.3033.7233.7633.76-1.06%20,856
Apr 22, 202533.9134.2033.9134.1334.131.77%9,282
Apr 21, 202533.4433.7333.3533.5333.530.34%11,699
Apr 17, 202533.2933.4833.2933.4233.420.93%15,509
Apr 16, 202533.2033.2733.0233.1133.110.86%34,789
Apr 15, 202532.9232.9232.8332.8332.830.71%1,334
Apr 14, 202532.3932.6632.3932.5932.590.64%1,785
Apr 11, 202532.0232.4231.9332.3932.392.13%4,688
Apr 10, 202531.3631.7131.2631.7131.711.08%50,892
Apr 9, 202530.1231.3730.1231.3731.373.99%8,786
Apr 8, 202530.8430.8429.9830.1730.170.43%170,755
Apr 7, 202530.3430.8129.9330.0430.04-3.88%6,768
Apr 4, 202531.8531.8531.2531.2531.25-4.63%11,162
Apr 3, 202533.1133.1132.7732.7732.771.10%7,411
Apr 2, 202532.3732.4632.3432.4132.410.21%5,011
Apr 1, 202532.3932.3932.2432.3532.350.78%5,139
Mar 31, 202531.9532.1131.9332.1032.10-0.51%17,457
Mar 28, 202532.2432.3432.2432.2632.260.30%5,348
Mar 27, 202532.1332.2032.0732.1732.170.60%6,536
Mar 26, 202532.1732.2131.8931.9731.91-0.65%19,751
Mar 25, 202532.2432.2732.1632.1832.110.75%3,019
Mar 24, 202532.0432.1231.9231.9431.87-0.33%3,362
Mar 21, 202532.0932.1532.0532.0531.98-0.36%2,430
Mar 20, 202532.0232.1632.0232.1632.10-0.22%4,553
Mar 19, 202532.1732.2832.1332.2332.170.02%6,558
Mar 18, 202532.2232.2832.1132.2332.160.04%1,650
Mar 17, 202532.1332.3032.1232.2232.150.86%7,248
Mar 14, 202531.8031.9431.8031.9431.880.64%1,086
Mar 13, 202531.7831.7831.7431.7431.67-0.16%750
Mar 12, 202531.7631.9031.7231.7931.72-0.07%2,965
Mar 11, 202531.7831.8931.6931.8131.75-0.21%7,795
Mar 10, 202532.0432.0431.7231.8831.81-0.75%2,325
Mar 7, 202531.9032.1231.9032.1232.051.54%3,202
Mar 6, 202531.7231.7731.5631.6331.57-0.69%3,962
Mar 5, 202531.6931.8631.6731.8531.790.80%3,268
Mar 4, 202531.2631.6631.2631.6031.531.03%2,655
Mar 3, 202531.3931.4431.2831.2831.211.25%1,732
Feb 28, 202530.9330.9830.7630.8930.83-0.01%4,990
Feb 27, 202530.9331.0430.8930.8930.83-0.49%825
Feb 26, 202531.1531.2031.0331.0430.98-0.18%2,901
Feb 25, 202531.1031.1231.0531.1031.031.06%1,221
Feb 24, 202530.8130.8530.7730.7730.710.41%1,244
Feb 21, 202530.6530.6830.6230.6530.58-0.15%2,668
Feb 20, 202530.6030.6930.6030.6930.630.63%3,773
Feb 19, 202530.4530.5030.4330.5030.44-0.54%1,059
Feb 18, 202530.6730.6730.6230.6730.600.14%2,743