First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
28.98
+0.15 (0.53%)
At close: Jan 17, 2025, 1:13 PM
28.97
-0.01 (-0.05%)
After-hours: Jan 17, 2025, 8:00 PM EST
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 29.00 | 29.08 | 28.97 | 28.97 | 28.97 | 0.48% | 1,074 |
| Jan 16, 2025 | 28.51 | 28.89 | 28.51 | 28.83 | 28.83 | 0.30% | 4,726 |
| Jan 15, 2025 | 28.81 | 28.81 | 28.71 | 28.74 | 28.74 | 0.86% | 3,135 |
| Jan 14, 2025 | 28.33 | 28.51 | 28.33 | 28.50 | 28.50 | 0.29% | 2,244 |
| Jan 13, 2025 | 28.26 | 28.41 | 28.26 | 28.41 | 28.41 | -0.06% | 3,750 |
| Jan 10, 2025 | 28.48 | 28.48 | 28.38 | 28.43 | 28.43 | -1.62% | 1,460 |
| Jan 8, 2025 | 28.75 | 28.93 | 28.75 | 28.90 | 28.90 | -0.11% | 11,413 |
| Jan 7, 2025 | 28.97 | 28.98 | 28.93 | 28.93 | 28.93 | -0.17% | 721 |
| Jan 6, 2025 | 29.00 | 29.01 | 28.97 | 28.98 | 28.98 | 0.29% | 3,618 |
| Jan 3, 2025 | 28.83 | 28.89 | 28.80 | 28.89 | 28.89 | 0.54% | 1,726 |
| Jan 2, 2025 | 28.76 | 28.78 | 28.66 | 28.74 | 28.74 | -0.12% | 1,740 |
| Dec 31, 2024 | 28.99 | 28.99 | 28.74 | 28.78 | 28.78 | -0.34% | 2,514 |
| Dec 30, 2024 | 28.82 | 28.95 | 28.76 | 28.87 | 28.87 | -0.15% | 6,206 |
| Dec 27, 2024 | 28.92 | 28.95 | 28.88 | 28.92 | 28.92 | -0.19% | 1,536 |
| Dec 26, 2024 | 28.98 | 28.98 | 28.97 | 28.97 | 28.97 | 0.41% | 525 |
| Dec 24, 2024 | 28.76 | 28.85 | 28.76 | 28.85 | 28.85 | 0.07% | 2,589 |
| Dec 23, 2024 | 28.65 | 28.84 | 28.65 | 28.83 | 28.83 | 0.25% | 3,733 |
| Dec 20, 2024 | 28.70 | 28.90 | 28.70 | 28.76 | 28.76 | 0.19% | 3,892 |
| Dec 19, 2024 | 28.69 | 28.71 | 28.69 | 28.71 | 28.71 | 0.02% | 848 |
| Dec 18, 2024 | 29.32 | 29.32 | 28.70 | 28.70 | 28.70 | -2.54% | 3,565 |
| Dec 17, 2024 | 29.40 | 29.53 | 29.40 | 29.45 | 29.45 | -0.32% | 2,390 |
| Dec 16, 2024 | 29.51 | 29.61 | 29.51 | 29.54 | 29.54 | -0.23% | 2,149 |
| Dec 13, 2024 | 29.56 | 29.61 | 29.56 | 29.61 | 29.61 | -0.19% | 1,264 |
| Dec 12, 2024 | 29.75 | 29.77 | 29.67 | 29.67 | 29.57 | -0.76% | 1,172 |
| Dec 11, 2024 | 29.85 | 29.91 | 29.85 | 29.90 | 29.79 | 0.20% | 1,945 |
| Dec 10, 2024 | 29.85 | 29.88 | 29.80 | 29.83 | 29.73 | -0.55% | 2,341 |
| Dec 9, 2024 | 30.18 | 30.18 | 30.00 | 30.00 | 29.89 | -0.60% | 3,633 |
| Dec 6, 2024 | 30.15 | 30.18 | 30.11 | 30.18 | 30.08 | -0.26% | 616 |
| Dec 5, 2024 | 30.18 | 30.29 | 30.18 | 30.26 | 30.16 | 0.74% | 1,758 |
| Dec 4, 2024 | 29.96 | 30.08 | 29.96 | 30.04 | 29.93 | -0.02% | 1,723 |
| Dec 3, 2024 | 30.02 | 30.04 | 29.99 | 30.04 | 29.94 | 0.13% | 977 |
| Dec 2, 2024 | 29.92 | 30.03 | 29.92 | 30.01 | 29.90 | -0.24% | 716 |
| Nov 29, 2024 | 29.92 | 30.08 | 29.92 | 30.08 | 29.97 | 0.82% | 435 |
| Nov 27, 2024 | 29.75 | 29.85 | 29.75 | 29.83 | 29.73 | 0.83% | 2,600 |
| Nov 26, 2024 | 29.57 | 29.59 | 29.46 | 29.59 | 29.49 | -0.20% | 2,095 |
| Nov 25, 2024 | 29.79 | 29.79 | 29.60 | 29.65 | 29.54 | 0.20% | 972 |
| Nov 22, 2024 | 29.47 | 29.61 | 29.47 | 29.59 | 29.48 | 0.39% | 2,984 |
| Nov 21, 2024 | 29.48 | 29.49 | 29.37 | 29.47 | 29.37 | 0.09% | 3,156 |
| Nov 20, 2024 | 29.41 | 29.44 | 29.28 | 29.44 | 29.34 | -0.40% | 1,508 |
| Nov 19, 2024 | 29.35 | 29.58 | 29.32 | 29.56 | 29.46 | 0.04% | 4,242 |
| Nov 18, 2024 | 29.41 | 29.59 | 29.40 | 29.55 | 29.45 | 0.59% | 2,950 |
| Nov 15, 2024 | 29.33 | 29.37 | 29.30 | 29.37 | 29.27 | 0.21% | 652 |
| Nov 14, 2024 | 29.48 | 29.48 | 29.30 | 29.31 | 29.21 | 0.05% | 1,104 |
| Nov 13, 2024 | 29.27 | 29.35 | 29.22 | 29.30 | 29.20 | -0.27% | 2,506 |
| Nov 12, 2024 | 29.42 | 29.42 | 29.26 | 29.38 | 29.28 | -1.71% | 120,809 |
| Nov 11, 2024 | 29.96 | 29.96 | 29.85 | 29.89 | 29.78 | -0.33% | 1,409 |
| Nov 8, 2024 | 29.90 | 29.99 | 29.88 | 29.99 | 29.88 | -0.69% | 2,638 |
| Nov 7, 2024 | 30.15 | 30.22 | 30.06 | 30.19 | 30.09 | 1.14% | 1,740 |
| Nov 6, 2024 | 29.81 | 29.86 | 29.77 | 29.86 | 29.75 | -1.95% | 2,849 |
| Nov 5, 2024 | 30.36 | 30.50 | 30.33 | 30.45 | 30.34 | 0.86% | 1,283 |
| Nov 4, 2024 | 30.33 | 30.35 | 30.19 | 30.19 | 30.08 | 0.03% | 1,234 |
| Nov 1, 2024 | 30.16 | 30.18 | 30.16 | 30.18 | 30.08 | 0.53% | 1,363 |
| Oct 31, 2024 | 29.96 | 30.02 | 29.93 | 30.02 | 29.92 | -0.63% | 3,582 |
| Oct 30, 2024 | 30.11 | 30.25 | 30.11 | 30.21 | 30.11 | -0.56% | 2,239 |
| Oct 29, 2024 | 30.41 | 30.47 | 30.34 | 30.38 | 30.27 | -0.72% | 1,465 |
| Oct 28, 2024 | 30.54 | 30.63 | 30.54 | 30.60 | 30.49 | 0.87% | 1,249 |
| Oct 25, 2024 | 30.50 | 30.50 | 30.33 | 30.34 | 30.23 | -0.47% | 8,493 |
| Oct 24, 2024 | 30.48 | 30.51 | 30.42 | 30.48 | 30.38 | 0.65% | 3,430 |
| Oct 23, 2024 | 30.29 | 30.35 | 30.23 | 30.28 | 30.18 | -0.67% | 2,005 |
| Oct 22, 2024 | 30.46 | 30.53 | 30.45 | 30.49 | 30.38 | -0.66% | 2,284 |
| Oct 21, 2024 | 30.81 | 30.81 | 30.67 | 30.69 | 30.58 | -1.07% | 2,422 |
| Oct 18, 2024 | 30.94 | 31.02 | 30.93 | 31.02 | 30.91 | 0.34% | 2,583 |
| Oct 17, 2024 | 30.97 | 30.99 | 30.88 | 30.92 | 30.81 | -0.06% | 1,873 |
| Oct 16, 2024 | 30.89 | 30.97 | 30.89 | 30.94 | 30.83 | 0.11% | 1,262 |
| Oct 15, 2024 | 30.98 | 30.98 | 30.84 | 30.90 | 30.79 | -0.13% | 853 |
| Oct 14, 2024 | 30.91 | 31.03 | 30.87 | 30.94 | 30.83 | 0.26% | 1,773 |
| Oct 11, 2024 | 30.92 | 30.92 | 30.86 | 30.86 | 30.76 | 0.25% | 2,064 |
| Oct 10, 2024 | 30.78 | 30.80 | 30.71 | 30.78 | 30.68 | -0.23% | 1,487 |
| Oct 9, 2024 | 30.76 | 30.86 | 30.76 | 30.86 | 30.75 | 0.15% | 5,066 |
| Oct 8, 2024 | 30.76 | 30.81 | 30.71 | 30.81 | 30.70 | 0.40% | 1,355 |
| Oct 7, 2024 | 30.74 | 30.77 | 30.55 | 30.69 | 30.58 | -0.64% | 9,771 |
| Oct 4, 2024 | 30.83 | 30.88 | 30.79 | 30.88 | 30.78 | 0.08% | 2,407 |
| Oct 3, 2024 | 30.88 | 30.89 | 30.79 | 30.86 | 30.75 | -0.97% | 3,168 |
| Oct 2, 2024 | 31.12 | 31.16 | 31.08 | 31.16 | 31.05 | -0.51% | 2,353 |
| Oct 1, 2024 | 31.20 | 31.34 | 31.20 | 31.32 | 31.21 | -0.65% | 5,669 |
| Sep 30, 2024 | 31.79 | 31.79 | 31.42 | 31.53 | 31.42 | -0.30% | 4,824 |
| Sep 27, 2024 | 31.73 | 31.88 | 31.62 | 31.62 | 31.51 | -0.09% | 3,531 |
| Sep 26, 2024 | 31.73 | 31.79 | 31.59 | 31.65 | 31.54 | -0.63% | 130,283 |
| Sep 25, 2024 | 31.96 | 31.96 | 31.85 | 31.85 | 31.43 | -0.82% | 2,041 |
| Sep 24, 2024 | 32.00 | 32.11 | 32.00 | 32.11 | 31.69 | 0.28% | 1,529 |
| Sep 23, 2024 | 31.97 | 32.03 | 31.97 | 32.02 | 31.60 | 0.52% | 1,174 |
| Sep 20, 2024 | 31.87 | 31.89 | 31.81 | 31.86 | 31.44 | -0.78% | 1,735 |
| Sep 19, 2024 | 31.90 | 32.17 | 31.90 | 32.11 | 31.68 | 0.88% | 4,331 |
| Sep 18, 2024 | 31.93 | 32.20 | 31.79 | 31.83 | 31.40 | -0.36% | 4,884 |
| Sep 17, 2024 | 32.07 | 32.09 | 31.93 | 31.94 | 31.52 | -0.47% | 3,879 |
| Sep 16, 2024 | 31.99 | 32.09 | 31.92 | 32.09 | 31.67 | 0.91% | 1,880 |
| Sep 13, 2024 | 31.82 | 31.83 | 31.76 | 31.81 | 31.38 | 0.22% | 2,036 |
| Sep 12, 2024 | 31.51 | 31.74 | 31.50 | 31.74 | 31.31 | 0.46% | 4,308 |
| Sep 11, 2024 | 31.55 | 31.61 | 31.33 | 31.59 | 31.17 | 0.05% | 42,192 |
| Sep 10, 2024 | 31.54 | 31.58 | 31.41 | 31.58 | 31.16 | -0.27% | 4,987 |
| Sep 9, 2024 | 31.53 | 31.69 | 31.53 | 31.66 | 31.24 | 1.15% | 4,166 |
| Sep 6, 2024 | 31.46 | 31.46 | 31.29 | 31.30 | 30.89 | -1.01% | 999 |
| Sep 5, 2024 | 31.57 | 31.62 | 31.53 | 31.62 | 31.20 | 0.73% | 8,060 |
| Sep 4, 2024 | 31.40 | 31.41 | 31.28 | 31.39 | 30.97 | 0.51% | 10,215 |
| Sep 3, 2024 | 31.36 | 31.36 | 31.23 | 31.23 | 30.82 | -0.51% | 2,635 |
| Aug 30, 2024 | 31.26 | 31.41 | 31.24 | 31.39 | 30.97 | 0.13% | 32,612 |
| Aug 29, 2024 | 31.19 | 31.54 | 31.14 | 31.35 | 30.93 | 0.78% | 107,478 |
| Aug 28, 2024 | 31.20 | 31.20 | 31.07 | 31.11 | 30.69 | -0.20% | 2,040 |
| Aug 27, 2024 | 31.09 | 31.17 | 31.07 | 31.17 | 30.76 | 0.61% | 2,505 |
| Aug 26, 2024 | 31.03 | 31.07 | 30.98 | 30.98 | 30.57 | -0.16% | 1,863 |