First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
32.26
+0.10 (0.30%)
At close: Mar 28, 2025, 3:57 PM
32.01
-0.25 (-0.78%)
After-hours: Mar 28, 2025, 4:15 PM EDT
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 32.24 | 32.34 | 32.24 | 32.26 | 32.26 | 0.30% | 5,348 |
| Mar 27, 2025 | 32.13 | 32.20 | 32.07 | 32.17 | 32.17 | 0.60% | 6,536 |
| Mar 26, 2025 | 32.17 | 32.21 | 31.89 | 31.97 | 31.91 | -0.65% | 19,751 |
| Mar 25, 2025 | 32.24 | 32.27 | 32.16 | 32.18 | 32.11 | 0.75% | 3,019 |
| Mar 24, 2025 | 32.04 | 32.12 | 31.92 | 31.94 | 31.87 | -0.33% | 3,362 |
| Mar 21, 2025 | 32.09 | 32.15 | 32.05 | 32.05 | 31.98 | -0.36% | 2,430 |
| Mar 20, 2025 | 32.02 | 32.16 | 32.02 | 32.16 | 32.10 | -0.22% | 4,553 |
| Mar 19, 2025 | 32.17 | 32.28 | 32.13 | 32.23 | 32.17 | 0.02% | 6,558 |
| Mar 18, 2025 | 32.22 | 32.28 | 32.11 | 32.23 | 32.16 | 0.04% | 1,650 |
| Mar 17, 2025 | 32.13 | 32.30 | 32.12 | 32.22 | 32.15 | 0.86% | 7,248 |
| Mar 14, 2025 | 31.80 | 31.94 | 31.80 | 31.94 | 31.88 | 0.64% | 1,086 |
| Mar 13, 2025 | 31.78 | 31.78 | 31.74 | 31.74 | 31.67 | -0.16% | 750 |
| Mar 12, 2025 | 31.76 | 31.90 | 31.72 | 31.79 | 31.72 | -0.07% | 2,965 |
| Mar 11, 2025 | 31.78 | 31.89 | 31.69 | 31.81 | 31.75 | -0.21% | 7,795 |
| Mar 10, 2025 | 32.04 | 32.04 | 31.72 | 31.88 | 31.81 | -0.75% | 2,325 |
| Mar 7, 2025 | 31.90 | 32.12 | 31.90 | 32.12 | 32.05 | 1.54% | 3,202 |
| Mar 6, 2025 | 31.72 | 31.77 | 31.56 | 31.63 | 31.57 | -0.69% | 3,962 |
| Mar 5, 2025 | 31.69 | 31.86 | 31.67 | 31.85 | 31.79 | 0.80% | 3,268 |
| Mar 4, 2025 | 31.26 | 31.66 | 31.26 | 31.60 | 31.53 | 1.03% | 2,655 |
| Mar 3, 2025 | 31.39 | 31.44 | 31.28 | 31.28 | 31.21 | 1.25% | 1,732 |
| Feb 28, 2025 | 30.93 | 30.98 | 30.76 | 30.89 | 30.83 | -0.01% | 4,990 |
| Feb 27, 2025 | 30.93 | 31.04 | 30.89 | 30.89 | 30.83 | -0.49% | 825 |
| Feb 26, 2025 | 31.15 | 31.20 | 31.03 | 31.04 | 30.98 | -0.18% | 2,901 |
| Feb 25, 2025 | 31.10 | 31.12 | 31.05 | 31.10 | 31.03 | 1.06% | 1,221 |
| Feb 24, 2025 | 30.81 | 30.85 | 30.77 | 30.77 | 30.71 | 0.41% | 1,244 |
| Feb 21, 2025 | 30.65 | 30.68 | 30.62 | 30.65 | 30.58 | -0.15% | 2,668 |
| Feb 20, 2025 | 30.60 | 30.69 | 30.60 | 30.69 | 30.63 | 0.63% | 3,773 |
| Feb 19, 2025 | 30.45 | 30.50 | 30.43 | 30.50 | 30.44 | -0.54% | 1,059 |
| Feb 18, 2025 | 30.67 | 30.67 | 30.62 | 30.67 | 30.60 | 0.14% | 2,743 |
| Feb 14, 2025 | 30.64 | 30.67 | 30.62 | 30.62 | 30.56 | 0.14% | 1,676 |
| Feb 13, 2025 | 30.43 | 30.61 | 30.40 | 30.58 | 30.52 | 0.78% | 5,706 |
| Feb 12, 2025 | 30.21 | 30.37 | 30.21 | 30.34 | 30.28 | 0.34% | 1,966 |
| Feb 11, 2025 | 30.15 | 30.25 | 30.14 | 30.24 | 30.18 | 0.53% | 9,993 |
| Feb 10, 2025 | 30.08 | 30.15 | 30.02 | 30.08 | 30.02 | 0.46% | 4,169 |
| Feb 7, 2025 | 30.16 | 30.16 | 29.91 | 29.95 | 29.88 | -0.24% | 2,500 |
| Feb 6, 2025 | 29.99 | 30.04 | 29.99 | 30.02 | 29.96 | 0.07% | 2,895 |
| Feb 5, 2025 | 29.96 | 30.05 | 29.96 | 30.00 | 29.93 | 0.65% | 42,790 |
| Feb 4, 2025 | 29.72 | 29.81 | 29.72 | 29.80 | 29.74 | 0.66% | 4,374 |
| Feb 3, 2025 | 29.54 | 29.71 | 29.53 | 29.61 | 29.55 | -0.58% | 3,225 |
| Jan 31, 2025 | 30.09 | 30.09 | 29.75 | 29.78 | 29.72 | -0.79% | 1,178 |
| Jan 30, 2025 | 30.09 | 30.09 | 30.02 | 30.02 | 29.96 | 0.68% | 795 |
| Jan 29, 2025 | 29.78 | 29.86 | 29.76 | 29.82 | 29.75 | -0.09% | 2,848 |
| Jan 28, 2025 | 29.81 | 29.84 | 29.79 | 29.84 | 29.78 | 0.28% | 2,250 |
| Jan 27, 2025 | 29.74 | 29.76 | 29.72 | 29.76 | 29.70 | 0.99% | 835 |
| Jan 24, 2025 | 29.44 | 29.54 | 29.44 | 29.47 | 29.40 | 0.24% | 3,195 |
| Jan 23, 2025 | 29.28 | 29.47 | 29.28 | 29.40 | 29.33 | 0.36% | 2,503 |
| Jan 22, 2025 | 29.26 | 29.31 | 29.26 | 29.29 | 29.23 | -0.32% | 928 |
| Jan 21, 2025 | 29.36 | 29.38 | 29.36 | 29.38 | 29.32 | 1.44% | 989 |
| Jan 17, 2025 | 29.00 | 29.08 | 28.97 | 28.97 | 28.91 | 0.48% | 1,074 |
| Jan 16, 2025 | 28.51 | 28.89 | 28.51 | 28.83 | 28.77 | 0.30% | 4,726 |