First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.71
+0.01 (0.04%)
Nov 6, 2025, 10:00 AM EST - Market open
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 34.66 | 34.72 | 34.66 | 34.70 | 34.70 | 0.43% | 2,322 |
| Nov 4, 2025 | 34.60 | 34.60 | 34.53 | 34.55 | 34.55 | -0.15% | 934 |
| Nov 3, 2025 | 34.59 | 34.64 | 34.59 | 34.60 | 34.60 | 0.10% | 616 |
| Oct 31, 2025 | 34.58 | 34.60 | 34.57 | 34.57 | 34.57 | -0.70% | 515 |
| Oct 30, 2025 | 34.71 | 34.93 | 34.71 | 34.81 | 34.81 | -0.28% | 12,322 |
| Oct 29, 2025 | 35.33 | 35.33 | 34.84 | 34.91 | 34.91 | -1.08% | 3,988 |
| Oct 28, 2025 | 35.34 | 35.47 | 35.29 | 35.29 | 35.29 | 0.02% | 6,705 |
| Oct 27, 2025 | 35.23 | 35.31 | 35.22 | 35.28 | 35.28 | 0.16% | 1,475 |
| Oct 24, 2025 | 35.17 | 35.23 | 35.17 | 35.23 | 35.23 | 0.13% | 363 |
| Oct 23, 2025 | 35.19 | 35.19 | 35.17 | 35.18 | 35.18 | 0.47% | 695 |
| Oct 22, 2025 | 35.06 | 35.13 | 35.00 | 35.02 | 35.02 | 0.18% | 1,411 |
| Oct 21, 2025 | 34.99 | 34.99 | 34.95 | 34.95 | 34.95 | -0.50% | 486 |
| Oct 20, 2025 | 35.09 | 35.15 | 35.09 | 35.13 | 35.13 | 0.32% | 646 |
| Oct 17, 2025 | 35.05 | 35.05 | 35.02 | 35.02 | 35.02 | 0.76% | 236 |
| Oct 16, 2025 | 34.66 | 34.75 | 34.66 | 34.75 | 34.75 | 0.50% | 2,260 |
| Oct 15, 2025 | 34.51 | 34.70 | 34.51 | 34.58 | 34.58 | 0.25% | 5,218 |
| Oct 14, 2025 | 34.36 | 34.56 | 34.36 | 34.49 | 34.49 | 0.70% | 1,140 |
| Oct 13, 2025 | 34.16 | 34.29 | 34.16 | 34.25 | 34.25 | 0.40% | 741 |
| Oct 10, 2025 | 34.25 | 34.25 | 34.12 | 34.12 | 34.12 | -0.59% | 801 |
| Oct 9, 2025 | 34.37 | 34.44 | 34.32 | 34.32 | 34.32 | -0.33% | 1,334 |
| Oct 8, 2025 | 34.43 | 34.44 | 34.43 | 34.44 | 34.44 | -0.08% | 588 |
| Oct 7, 2025 | 34.44 | 34.55 | 34.32 | 34.46 | 34.46 | -0.33% | 2,960 |
| Oct 6, 2025 | 34.62 | 34.66 | 34.58 | 34.58 | 34.58 | -0.64% | 1,233 |
| Oct 3, 2025 | 34.84 | 34.84 | 34.77 | 34.80 | 34.80 | 0.39% | 4,802 |
| Oct 2, 2025 | 34.66 | 34.67 | 34.66 | 34.67 | 34.67 | 0.10% | 1,458 |
| Oct 1, 2025 | 34.73 | 34.73 | 34.63 | 34.63 | 34.63 | -0.13% | 621 |
| Sep 30, 2025 | 34.59 | 34.68 | 34.59 | 34.68 | 34.68 | 0.38% | 1,405 |
| Sep 29, 2025 | 34.57 | 34.59 | 34.50 | 34.54 | 34.54 | 0.28% | 1,641 |
| Sep 26, 2025 | 34.39 | 34.45 | 34.39 | 34.45 | 34.45 | 0.69% | 702 |
| Sep 25, 2025 | 34.23 | 34.28 | 34.15 | 34.21 | 34.21 | -2.40% | 1,370 |
| Sep 24, 2025 | 35.09 | 35.09 | 35.00 | 35.06 | 34.49 | -0.70% | 10,782 |
| Sep 23, 2025 | 35.34 | 35.34 | 35.26 | 35.30 | 34.73 | -0.08% | 1,025 |
| Sep 22, 2025 | 35.30 | 35.33 | 35.30 | 35.33 | 34.76 | 0.01% | 815 |
| Sep 19, 2025 | 35.34 | 35.34 | 35.33 | 35.33 | 34.76 | -0.55% | 519 |
| Sep 18, 2025 | 35.45 | 35.52 | 35.45 | 35.52 | 34.95 | -0.68% | 515 |
| Sep 17, 2025 | 35.87 | 35.89 | 35.74 | 35.77 | 35.19 | -0.43% | 1,329 |
| Sep 16, 2025 | 35.85 | 35.95 | 35.85 | 35.92 | 35.34 | -0.10% | 1,294 |
| Sep 15, 2025 | 36.03 | 36.03 | 35.96 | 35.96 | 35.38 | 0.13% | 356 |
| Sep 12, 2025 | 35.92 | 35.95 | 35.91 | 35.91 | 35.33 | -0.38% | 656 |
| Sep 11, 2025 | 36.09 | 36.09 | 36.05 | 36.05 | 35.46 | 0.75% | 437 |
| Sep 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.20 | -0.01% | 387 |
| Sep 9, 2025 | 35.80 | 35.80 | 35.78 | 35.78 | 35.20 | -0.22% | 667 |
| Sep 8, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.28 | 0.41% | 997 |
| Sep 5, 2025 | 35.61 | 35.77 | 35.61 | 35.72 | 35.14 | 0.70% | 1,790 |
| Sep 4, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 34.89 | 0.53% | 705 |
| Sep 3, 2025 | 35.30 | 35.30 | 35.20 | 35.28 | 34.71 | -0.17% | 394 |
| Sep 2, 2025 | 35.43 | 35.43 | 35.34 | 35.34 | 34.77 | -0.61% | 271 |
| Aug 29, 2025 | 35.59 | 35.61 | 35.56 | 35.56 | 34.98 | 0.03% | 752 |
| Aug 28, 2025 | 35.59 | 35.59 | 35.48 | 35.55 | 34.97 | 0.07% | 431 |
| Aug 27, 2025 | 35.39 | 35.53 | 35.39 | 35.53 | 34.95 | -0.23% | 1,120 |