First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
29.56
+0.10 (0.32%)
At close: Nov 22, 2024, 3:42 PM
29.59
+0.02 (0.07%)
After-hours: Nov 22, 2024, 8:00 PM EST
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 29.47 | 29.61 | 29.47 | 29.59 | 29.59 | 0.39% | 2,984 |
| Nov 21, 2024 | 29.48 | 29.49 | 29.37 | 29.47 | 29.47 | 0.09% | 3,156 |
| Nov 20, 2024 | 29.41 | 29.44 | 29.28 | 29.44 | 29.44 | -0.40% | 1,508 |
| Nov 19, 2024 | 29.35 | 29.58 | 29.32 | 29.56 | 29.56 | 0.04% | 4,242 |
| Nov 18, 2024 | 29.41 | 29.59 | 29.40 | 29.55 | 29.55 | 0.59% | 2,950 |
| Nov 15, 2024 | 29.33 | 29.37 | 29.30 | 29.37 | 29.37 | 0.21% | 652 |
| Nov 14, 2024 | 29.48 | 29.48 | 29.30 | 29.31 | 29.31 | 0.05% | 1,104 |
| Nov 13, 2024 | 29.27 | 29.35 | 29.22 | 29.30 | 29.30 | -0.27% | 2,506 |
| Nov 12, 2024 | 29.42 | 29.42 | 29.26 | 29.38 | 29.38 | -1.71% | 120,809 |
| Nov 11, 2024 | 29.96 | 29.96 | 29.85 | 29.89 | 29.89 | -0.33% | 1,409 |
| Nov 8, 2024 | 29.90 | 29.99 | 29.88 | 29.99 | 29.99 | -0.69% | 2,638 |
| Nov 7, 2024 | 30.15 | 30.22 | 30.06 | 30.19 | 30.19 | 1.14% | 1,740 |
| Nov 6, 2024 | 29.81 | 29.86 | 29.77 | 29.86 | 29.86 | -1.95% | 2,849 |
| Nov 5, 2024 | 30.36 | 30.50 | 30.33 | 30.45 | 30.45 | 0.86% | 1,283 |
| Nov 4, 2024 | 30.33 | 30.35 | 30.19 | 30.19 | 30.19 | 0.03% | 1,234 |
| Nov 1, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 30.18 | 0.53% | 1,363 |
| Oct 31, 2024 | 29.96 | 30.02 | 29.93 | 30.02 | 30.02 | -0.63% | 3,582 |
| Oct 30, 2024 | 30.11 | 30.25 | 30.11 | 30.21 | 30.21 | -0.56% | 2,239 |
| Oct 29, 2024 | 30.41 | 30.47 | 30.34 | 30.38 | 30.38 | -0.72% | 1,465 |
| Oct 28, 2024 | 30.54 | 30.63 | 30.54 | 30.60 | 30.60 | 0.87% | 1,249 |
| Oct 25, 2024 | 30.50 | 30.50 | 30.33 | 30.34 | 30.34 | -0.47% | 8,493 |
| Oct 24, 2024 | 30.48 | 30.51 | 30.42 | 30.48 | 30.48 | 0.65% | 3,430 |
| Oct 23, 2024 | 30.29 | 30.35 | 30.23 | 30.28 | 30.28 | -0.67% | 2,005 |
| Oct 22, 2024 | 30.46 | 30.53 | 30.45 | 30.49 | 30.49 | -0.66% | 2,284 |
| Oct 21, 2024 | 30.81 | 30.81 | 30.67 | 30.69 | 30.69 | -1.07% | 2,422 |
| Oct 18, 2024 | 30.94 | 31.02 | 30.93 | 31.02 | 31.02 | 0.34% | 2,583 |
| Oct 17, 2024 | 30.97 | 30.99 | 30.88 | 30.92 | 30.92 | -0.06% | 1,873 |
| Oct 16, 2024 | 30.89 | 30.97 | 30.89 | 30.94 | 30.94 | 0.11% | 1,262 |
| Oct 15, 2024 | 30.98 | 30.98 | 30.84 | 30.90 | 30.90 | -0.13% | 853 |
| Oct 14, 2024 | 30.91 | 31.03 | 30.87 | 30.94 | 30.94 | 0.26% | 1,773 |
| Oct 11, 2024 | 30.92 | 30.92 | 30.86 | 30.86 | 30.86 | 0.25% | 2,064 |
| Oct 10, 2024 | 30.78 | 30.80 | 30.71 | 30.78 | 30.78 | -0.23% | 1,487 |
| Oct 9, 2024 | 30.76 | 30.86 | 30.76 | 30.86 | 30.86 | 0.15% | 5,066 |
| Oct 8, 2024 | 30.76 | 30.81 | 30.71 | 30.81 | 30.81 | 0.40% | 1,355 |
| Oct 7, 2024 | 30.74 | 30.77 | 30.55 | 30.69 | 30.69 | -0.64% | 9,771 |
| Oct 4, 2024 | 30.83 | 30.88 | 30.79 | 30.88 | 30.88 | 0.08% | 2,407 |
| Oct 3, 2024 | 30.88 | 30.89 | 30.79 | 30.86 | 30.86 | -0.97% | 3,168 |
| Oct 2, 2024 | 31.12 | 31.16 | 31.08 | 31.16 | 31.16 | -0.51% | 2,353 |
| Oct 1, 2024 | 31.20 | 31.34 | 31.20 | 31.32 | 31.32 | -0.65% | 5,669 |
| Sep 30, 2024 | 31.79 | 31.79 | 31.42 | 31.53 | 31.53 | -0.30% | 4,824 |
| Sep 27, 2024 | 31.73 | 31.88 | 31.62 | 31.62 | 31.62 | -0.09% | 3,531 |
| Sep 26, 2024 | 31.73 | 31.79 | 31.59 | 31.65 | 31.65 | -0.63% | 130,283 |
| Sep 25, 2024 | 31.96 | 31.96 | 31.85 | 31.85 | 31.54 | -0.82% | 2,041 |
| Sep 24, 2024 | 32.00 | 32.11 | 32.00 | 32.11 | 31.80 | 0.28% | 1,529 |
| Sep 23, 2024 | 31.97 | 32.03 | 31.97 | 32.02 | 31.71 | 0.52% | 1,174 |
| Sep 20, 2024 | 31.87 | 31.89 | 31.81 | 31.86 | 31.54 | -0.78% | 1,735 |
| Sep 19, 2024 | 31.90 | 32.17 | 31.90 | 32.11 | 31.79 | 0.88% | 4,331 |
| Sep 18, 2024 | 31.93 | 32.20 | 31.79 | 31.83 | 31.51 | -0.36% | 4,884 |
| Sep 17, 2024 | 32.07 | 32.09 | 31.93 | 31.94 | 31.63 | -0.47% | 3,879 |
| Sep 16, 2024 | 31.99 | 32.09 | 31.92 | 32.09 | 31.78 | 0.91% | 1,880 |
| Sep 13, 2024 | 31.82 | 31.83 | 31.76 | 31.81 | 31.49 | 0.22% | 2,036 |
| Sep 12, 2024 | 31.51 | 31.74 | 31.50 | 31.74 | 31.42 | 0.46% | 4,308 |
| Sep 11, 2024 | 31.55 | 31.61 | 31.33 | 31.59 | 31.28 | 0.05% | 42,192 |
| Sep 10, 2024 | 31.54 | 31.58 | 31.41 | 31.58 | 31.26 | -0.27% | 4,987 |
| Sep 9, 2024 | 31.53 | 31.69 | 31.53 | 31.66 | 31.35 | 1.15% | 4,166 |
| Sep 6, 2024 | 31.46 | 31.46 | 31.29 | 31.30 | 30.99 | -1.01% | 999 |
| Sep 5, 2024 | 31.57 | 31.62 | 31.53 | 31.62 | 31.31 | 0.73% | 8,060 |
| Sep 4, 2024 | 31.40 | 31.41 | 31.28 | 31.39 | 31.08 | 0.51% | 10,215 |
| Sep 3, 2024 | 31.36 | 31.36 | 31.23 | 31.23 | 30.92 | -0.51% | 2,635 |
| Aug 30, 2024 | 31.26 | 31.41 | 31.24 | 31.39 | 31.08 | 0.13% | 32,612 |
| Aug 29, 2024 | 31.19 | 31.54 | 31.14 | 31.35 | 31.04 | 0.78% | 107,478 |
| Aug 28, 2024 | 31.20 | 31.20 | 31.07 | 31.11 | 30.80 | -0.20% | 2,040 |
| Aug 27, 2024 | 31.09 | 31.17 | 31.07 | 31.17 | 30.86 | 0.61% | 2,505 |
| Aug 26, 2024 | 31.03 | 31.07 | 30.98 | 30.98 | 30.67 | -0.16% | 1,863 |
| Aug 23, 2024 | 30.96 | 31.03 | 30.96 | 31.03 | 30.72 | 1.74% | 1,189 |
| Aug 22, 2024 | 30.56 | 30.65 | 30.50 | 30.50 | 30.20 | -0.61% | 2,180 |
| Aug 21, 2024 | 30.55 | 30.70 | 30.55 | 30.69 | 30.38 | 0.91% | 1,153 |
| Aug 20, 2024 | 30.35 | 30.45 | 30.35 | 30.41 | 30.11 | 0.08% | 2,726 |
| Aug 19, 2024 | 30.37 | 30.42 | 30.37 | 30.39 | 30.09 | 1.17% | 3,813 |
| Aug 16, 2024 | 29.94 | 30.04 | 29.87 | 30.04 | 29.74 | 0.59% | 1,751 |
| Aug 15, 2024 | 29.78 | 29.86 | 29.78 | 29.86 | 29.56 | 0.56% | 462 |
| Aug 14, 2024 | 29.59 | 29.72 | 29.59 | 29.69 | 29.40 | 0.37% | 1,161 |
| Aug 13, 2024 | 29.36 | 29.59 | 29.30 | 29.59 | 29.29 | 1.29% | 1,329 |
| Aug 12, 2024 | 29.22 | 29.24 | 29.17 | 29.21 | 28.92 | -0.23% | 2,272 |
| Aug 9, 2024 | 29.10 | 29.28 | 29.10 | 29.28 | 28.99 | 0.34% | 2,933 |
| Aug 8, 2024 | 29.08 | 29.18 | 29.08 | 29.18 | 28.89 | 1.23% | 837 |
| Aug 7, 2024 | 29.07 | 29.07 | 28.82 | 28.82 | 28.54 | 0.15% | 307 |
| Aug 6, 2024 | 28.65 | 28.79 | 28.63 | 28.78 | 28.50 | -0.30% | 5,392 |
| Aug 5, 2024 | 29.04 | 29.04 | 28.73 | 28.87 | 28.58 | -1.86% | 3,631 |
| Aug 2, 2024 | 29.27 | 29.41 | 29.22 | 29.41 | 29.12 | 0.24% | 930 |
| Aug 1, 2024 | 29.35 | 29.36 | 29.20 | 29.34 | 29.05 | -1.57% | 7,943 |
| Jul 31, 2024 | 29.86 | 29.86 | 29.76 | 29.81 | 29.52 | 1.02% | 1,585 |
| Jul 30, 2024 | 29.53 | 29.53 | 29.47 | 29.51 | 29.22 | 0.22% | 1,882 |
| Jul 29, 2024 | 29.40 | 29.48 | 29.38 | 29.44 | 29.15 | -0.43% | 954 |
| Jul 26, 2024 | 29.47 | 29.60 | 29.47 | 29.57 | 29.28 | 1.10% | 1,954 |
| Jul 25, 2024 | 28.85 | 29.40 | 28.85 | 29.25 | 28.96 | 0.30% | 2,118 |
| Jul 24, 2024 | 29.34 | 29.34 | 29.16 | 29.16 | 28.88 | -0.62% | 1,448 |
| Jul 23, 2024 | 29.34 | 29.39 | 29.34 | 29.35 | 29.06 | -0.29% | 1,281 |
| Jul 22, 2024 | 29.43 | 29.43 | 29.41 | 29.43 | 29.14 | 0.62% | 1,982 |
| Jul 19, 2024 | 29.37 | 29.37 | 29.22 | 29.25 | 28.96 | -0.45% | 2,137 |
| Jul 18, 2024 | 29.50 | 29.50 | 29.36 | 29.38 | 29.09 | -0.46% | 977 |
| Jul 17, 2024 | 29.45 | 29.52 | 29.44 | 29.52 | 29.23 | 0.38% | 451 |
| Jul 16, 2024 | 29.20 | 29.41 | 29.20 | 29.41 | 29.12 | 0.44% | 1,990 |
| Jul 15, 2024 | 29.43 | 29.43 | 29.27 | 29.28 | 28.99 | -0.68% | 3,961 |
| Jul 12, 2024 | 29.50 | 29.56 | 29.47 | 29.48 | 29.19 | 1.05% | 2,807 |
| Jul 11, 2024 | 29.28 | 29.29 | 29.17 | 29.17 | 28.88 | 0.21% | 3,850 |
| Jul 10, 2024 | 28.98 | 29.11 | 28.96 | 29.11 | 28.82 | 1.27% | 1,458 |
| Jul 9, 2024 | 28.74 | 28.74 | 28.69 | 28.74 | 28.46 | -0.14% | 1,426 |
| Jul 8, 2024 | 28.85 | 28.85 | 28.73 | 28.78 | 28.50 | -0.16% | 1,250 |
| Jul 5, 2024 | 28.62 | 28.83 | 28.62 | 28.83 | 28.55 | 0.55% | 2,122 |