First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
35.53
-0.13 (-0.37%)
At close: Jan 7, 2026, 4:00 PM EST
35.53
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:10 PM EST
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 35.56 | 35.56 | 35.55 | 35.55 | - | -0.31% | 55,068 |
| Jan 6, 2026 | 35.66 | 35.66 | 35.58 | 35.66 | 35.66 | -0.05% | 361 |
| Jan 5, 2026 | 35.32 | 35.68 | 35.32 | 35.68 | 35.68 | 0.48% | 1,923 |
| Jan 2, 2026 | 35.52 | 35.52 | 35.43 | 35.51 | 35.51 | 0.49% | 5,489 |
| Dec 31, 2025 | 35.44 | 35.44 | 35.27 | 35.33 | 35.33 | -0.57% | 1,332 |
| Dec 30, 2025 | 35.58 | 35.61 | 35.54 | 35.54 | 35.54 | 0.23% | 961 |
| Dec 29, 2025 | 35.44 | 35.45 | 35.44 | 35.45 | 35.45 | -0.19% | 423 |
| Dec 26, 2025 | 35.46 | 35.54 | 35.46 | 35.52 | 35.52 | 0.16% | 2,035 |
| Dec 24, 2025 | 35.50 | 35.54 | 35.47 | 35.47 | 35.47 | 0.09% | 1,043 |
| Dec 23, 2025 | 35.41 | 35.43 | 35.41 | 35.43 | 35.43 | 0.70% | 1,636 |
| Dec 22, 2025 | 35.24 | 35.24 | 35.15 | 35.19 | 35.19 | 0.22% | 1,722 |
| Dec 19, 2025 | 35.20 | 35.23 | 35.11 | 35.11 | 35.11 | 0.34% | 2,711 |
| Dec 18, 2025 | 35.11 | 35.11 | 34.99 | 34.99 | 34.99 | 0.62% | 714 |
| Dec 17, 2025 | 34.90 | 34.94 | 34.77 | 34.78 | 34.78 | -0.44% | 2,240 |
| Dec 16, 2025 | 34.90 | 34.93 | 34.90 | 34.93 | 34.93 | -0.30% | 503 |
| Dec 15, 2025 | 34.84 | 35.03 | 34.84 | 35.03 | 35.03 | 0.96% | 18,102 |
| Dec 12, 2025 | 34.72 | 34.72 | 34.70 | 34.70 | 34.70 | -1.20% | 330 |
| Dec 11, 2025 | 35.15 | 35.20 | 35.13 | 35.13 | 34.70 | 0.30% | 668 |
| Dec 10, 2025 | 34.77 | 35.04 | 34.77 | 35.02 | 34.60 | 0.90% | 986 |
| Dec 9, 2025 | 34.69 | 34.71 | 34.69 | 34.71 | 34.29 | -0.38% | 894 |
| Dec 8, 2025 | 34.76 | 34.84 | 34.74 | 34.84 | 34.42 | -0.25% | 1,126 |
| Dec 5, 2025 | 34.97 | 34.97 | 34.89 | 34.93 | 34.51 | -0.33% | 899 |
| Dec 4, 2025 | 35.11 | 35.11 | 35.05 | 35.05 | 34.62 | -0.37% | 4,491 |
| Dec 3, 2025 | 35.18 | 35.21 | 35.18 | 35.18 | 34.75 | 0.04% | 839 |
| Dec 2, 2025 | 35.11 | 35.16 | 35.08 | 35.16 | 34.74 | 0.35% | 1,669 |
| Dec 1, 2025 | 35.09 | 35.09 | 35.04 | 35.04 | 34.61 | -0.62% | 301 |
| Nov 28, 2025 | 35.27 | 35.27 | 35.25 | 35.25 | 34.83 | 0.29% | 776 |
| Nov 26, 2025 | 35.08 | 35.21 | 35.08 | 35.15 | 34.73 | 0.53% | 726 |
| Nov 25, 2025 | 34.92 | 34.97 | 34.92 | 34.97 | 34.55 | 0.71% | 535 |
| Nov 24, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 34.30 | -0.05% | 1,184 |
| Nov 21, 2025 | 34.79 | 34.79 | 34.74 | 34.74 | 34.32 | 1.37% | 636 |
| Nov 20, 2025 | 34.55 | 34.57 | 34.27 | 34.27 | 33.85 | -0.95% | 1,894 |
| Nov 19, 2025 | 34.50 | 34.63 | 34.50 | 34.60 | 34.18 | -0.49% | 3,215 |
| Nov 18, 2025 | 34.77 | 34.79 | 34.69 | 34.77 | 34.35 | -0.56% | 1,043 |
| Nov 17, 2025 | 35.13 | 35.13 | 34.96 | 34.96 | 34.54 | -0.91% | 452 |
| Nov 14, 2025 | 35.23 | 35.29 | 35.22 | 35.29 | 34.86 | 0.05% | 2,046 |
| Nov 13, 2025 | 35.47 | 35.47 | 35.26 | 35.27 | 34.84 | -0.74% | 657 |
| Nov 12, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.10 | 0.22% | 207 |
| Nov 11, 2025 | 35.43 | 35.45 | 35.43 | 35.45 | 35.03 | 0.65% | 568 |
| Nov 10, 2025 | 35.12 | 35.22 | 35.12 | 35.22 | 34.80 | 0.48% | 2,016 |
| Nov 7, 2025 | 34.94 | 35.06 | 34.92 | 35.06 | 34.63 | 0.82% | 654 |
| Nov 6, 2025 | 34.71 | 34.80 | 34.71 | 34.77 | 34.35 | 0.21% | 558 |
| Nov 5, 2025 | 34.66 | 34.72 | 34.66 | 34.70 | 34.28 | 0.43% | 2,322 |
| Nov 4, 2025 | 34.60 | 34.60 | 34.53 | 34.55 | 34.13 | -0.15% | 934 |
| Nov 3, 2025 | 34.59 | 34.64 | 34.59 | 34.60 | 34.18 | 0.10% | 616 |
| Oct 31, 2025 | 34.58 | 34.60 | 34.57 | 34.57 | 34.15 | -0.70% | 515 |
| Oct 30, 2025 | 34.71 | 34.93 | 34.71 | 34.81 | 34.39 | -0.28% | 12,322 |
| Oct 29, 2025 | 35.33 | 35.33 | 34.84 | 34.91 | 34.49 | -1.08% | 3,988 |
| Oct 28, 2025 | 35.34 | 35.47 | 35.29 | 35.29 | 34.87 | 0.02% | 6,705 |
| Oct 27, 2025 | 35.23 | 35.31 | 35.22 | 35.28 | 34.86 | 0.16% | 1,475 |