First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:57AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 29.87 | 29.93 | 29.87 | 29.93 | 29.93 | 950 |
| 06 May 2024 | 29.63 | 29.75 | 29.62 | 29.75 | 29.75 | 4,200 |
| 03 May 2024 | 29.25 | 29.47 | 29.25 | 29.46 | 29.46 | 3,500 |
| 02 May 2024 | 29.20 | 29.32 | 29.20 | 29.26 | 29.26 | 7,500 |
| 01 May 2024 | 29.18 | 29.29 | 29.18 | 29.20 | 29.20 | 2,300 |
| 30 Apr 2024 | 29.44 | 29.50 | 29.26 | 29.26 | 29.26 | 1,500 |
| 29 Apr 2024 | 29.57 | 29.57 | 29.52 | 29.57 | 29.57 | 2,600 |
| 26 Apr 2024 | 29.58 | 29.58 | 29.55 | 29.55 | 29.55 | 900 |
| 25 Apr 2024 | 29.40 | 29.59 | 29.40 | 29.59 | 29.59 | 1,200 |
| 24 Apr 2024 | 29.63 | 29.69 | 29.54 | 29.69 | 29.69 | 2,300 |
| 23 Apr 2024 | 29.53 | 29.57 | 29.53 | 29.57 | 29.57 | 1,300 |
| 22 Apr 2024 | 29.32 | 29.39 | 29.32 | 29.35 | 29.35 | 2,100 |
| 19 Apr 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 200 |
| 18 Apr 2024 | 29.23 | 29.34 | 29.07 | 29.10 | 29.10 | 2,300 |
| 17 Apr 2024 | 29.18 | 29.20 | 29.17 | 29.20 | 29.20 | 1,900 |
| 16 Apr 2024 | 29.21 | 29.33 | 29.19 | 29.24 | 29.24 | 1,900 |
| 15 Apr 2024 | 29.71 | 29.71 | 29.20 | 29.22 | 29.22 | 2,300 |
| 12 Apr 2024 | 29.55 | 29.57 | 29.37 | 29.43 | 29.43 | 1,300 |
| 11 Apr 2024 | 29.59 | 29.73 | 29.59 | 29.72 | 29.72 | 3,700 |
| 10 Apr 2024 | 29.88 | 29.88 | 29.77 | 29.82 | 29.82 | 5,300 |
| 09 Apr 2024 | 29.92 | 30.03 | 29.90 | 30.03 | 30.03 | 4,700 |
| 08 Apr 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 30.15 | 2,800 |
| 05 Apr 2024 | 30.07 | 30.27 | 30.07 | 30.23 | 30.23 | 5,100 |
| 04 Apr 2024 | 30.39 | 30.41 | 29.87 | 29.89 | 29.89 | 4,900 |
| 03 Apr 2024 | 30.06 | 30.29 | 30.06 | 30.24 | 30.24 | 4,400 |
| 02 Apr 2024 | 30.20 | 30.20 | 30.11 | 30.16 | 30.16 | 1,300 |
| 01 Apr 2024 | 30.45 | 30.45 | 30.31 | 30.35 | 30.35 | 8,900 |
| 28 Mar 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 800 |
| 27 Mar 2024 | 30.38 | 30.49 | 30.32 | 30.49 | 30.49 | 800 |
| 26 Mar 2024 | 30.16 | 30.23 | 30.15 | 30.15 | 30.15 | 3,400 |
| 25 Mar 2024 | 30.21 | 30.21 | 30.11 | 30.13 | 30.13 | 2,000 |
| 22 Mar 2024 | 30.48 | 30.48 | 30.29 | 30.29 | 30.29 | 1,400 |
| 21 Mar 2024 | 30.39 | 30.43 | 30.39 | 30.41 | 30.41 | 2,400 |
| 21 Mar 2024 | 0.053 Dividend | |||||
| 20 Mar 2024 | 30.19 | 30.30 | 30.18 | 30.30 | 30.25 | 4,800 |
| 19 Mar 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 30.09 | 3,800 |
| 18 Mar 2024 | 29.95 | 29.98 | 29.88 | 29.88 | 29.83 | 5,100 |
| 15 Mar 2024 | 29.85 | 29.85 | 29.83 | 29.83 | 29.78 | 1,000 |
| 14 Mar 2024 | 29.90 | 29.90 | 29.76 | 29.84 | 29.79 | 6,000 |
| 13 Mar 2024 | 29.86 | 29.92 | 29.86 | 29.90 | 29.85 | 2,700 |
| 12 Mar 2024 | 29.87 | 29.89 | 29.86 | 29.88 | 29.83 | 2,900 |
| 11 Mar 2024 | 29.57 | 29.68 | 29.57 | 29.68 | 29.63 | 200 |
| 08 Mar 2024 | 29.84 | 29.84 | 29.69 | 29.73 | 29.68 | 1,500 |
| 07 Mar 2024 | 29.75 | 29.83 | 29.72 | 29.83 | 29.78 | 4,700 |
| 06 Mar 2024 | 29.74 | 29.74 | 29.60 | 29.67 | 29.62 | 5,500 |
| 05 Mar 2024 | 29.71 | 29.71 | 29.40 | 29.51 | 29.46 | 55,600 |
| 04 Mar 2024 | 29.65 | 29.67 | 29.63 | 29.65 | 29.60 | 1,200 |
| 01 Mar 2024 | 29.57 | 29.61 | 29.53 | 29.61 | 29.56 | 5,400 |
| 29 Feb 2024 | 29.43 | 29.55 | 29.43 | 29.55 | 29.50 | 7,100 |
| 28 Feb 2024 | 29.53 | 29.55 | 29.53 | 29.54 | 29.49 | 2,600 |
| 27 Feb 2024 | 29.35 | 29.40 | 29.31 | 29.40 | 29.35 | 3,700 |
| 26 Feb 2024 | 29.38 | 29.44 | 29.38 | 29.39 | 29.34 | 2,200 |
| 23 Feb 2024 | 29.28 | 29.40 | 29.28 | 29.37 | 29.32 | 43,600 |
| 22 Feb 2024 | 28.99 | 29.18 | 28.99 | 29.18 | 29.13 | 5,000 |
| 21 Feb 2024 | 28.69 | 28.79 | 28.61 | 28.77 | 28.72 | 24,400 |
| 20 Feb 2024 | 28.70 | 28.75 | 28.64 | 28.65 | 28.60 | 21,900 |
| 16 Feb 2024 | 28.81 | 28.89 | 28.72 | 28.72 | 28.67 | 6,700 |
| 15 Feb 2024 | 28.54 | 28.80 | 28.54 | 28.80 | 28.75 | 11,600 |
| 14 Feb 2024 | 28.42 | 28.51 | 28.34 | 28.50 | 28.45 | 4,400 |
| 13 Feb 2024 | 28.20 | 28.30 | 28.12 | 28.24 | 28.19 | 4,700 |
| 12 Feb 2024 | 28.40 | 28.41 | 28.31 | 28.38 | 28.33 | 15,300 |
| 09 Feb 2024 | 28.36 | 28.43 | 28.33 | 28.41 | 28.36 | 3,800 |
| 08 Feb 2024 | 28.25 | 28.33 | 28.23 | 28.33 | 28.28 | 4,900 |
| 07 Feb 2024 | 28.36 | 28.52 | 28.36 | 28.46 | 28.41 | 59,700 |
| 06 Feb 2024 | 28.19 | 28.26 | 28.17 | 28.26 | 28.21 | 2,200 |
| 05 Feb 2024 | 28.05 | 28.23 | 28.05 | 28.18 | 28.13 | 5,100 |
| 02 Feb 2024 | 28.17 | 28.38 | 28.16 | 28.27 | 28.22 | 9,000 |
| 01 Feb 2024 | 28.02 | 28.17 | 27.92 | 28.17 | 28.12 | 15,400 |
| 31 Jan 2024 | 28.28 | 28.28 | 28.01 | 28.02 | 27.97 | 14,700 |
| 30 Jan 2024 | 28.07 | 28.24 | 28.07 | 28.24 | 28.19 | 3,300 |
| 29 Jan 2024 | 27.95 | 28.05 | 27.90 | 28.05 | 28.00 | 7,600 |
| 26 Jan 2024 | 27.99 | 27.99 | 27.90 | 27.95 | 27.90 | 23,900 |
| 25 Jan 2024 | 27.88 | 27.91 | 27.79 | 27.91 | 27.86 | 16,700 |
| 24 Jan 2024 | 28.11 | 28.11 | 27.91 | 27.91 | 27.86 | 7,900 |
| 23 Jan 2024 | 27.95 | 27.97 | 27.91 | 27.96 | 27.91 | 2,600 |
| 22 Jan 2024 | 27.81 | 27.95 | 27.81 | 27.95 | 27.90 | 36,000 |
| 19 Jan 2024 | 27.60 | 27.84 | 27.60 | 27.79 | 27.74 | 6,400 |
| 18 Jan 2024 | 27.40 | 27.64 | 27.39 | 27.64 | 27.59 | 12,000 |
| 17 Jan 2024 | 27.44 | 27.49 | 27.33 | 27.38 | 27.33 | 17,500 |
| 16 Jan 2024 | 27.46 | 27.47 | 27.38 | 27.47 | 27.42 | 6,600 |
| 12 Jan 2024 | 27.38 | 27.47 | 27.38 | 27.47 | 27.42 | 5,500 |
| 11 Jan 2024 | 27.22 | 27.40 | 27.18 | 27.40 | 27.35 | 17,500 |
| 10 Jan 2024 | 27.24 | 27.38 | 27.24 | 27.38 | 27.33 | 5,000 |
| 09 Jan 2024 | 27.04 | 27.13 | 27.04 | 27.13 | 27.08 | 2,800 |
| 08 Jan 2024 | 26.98 | 27.21 | 26.97 | 27.21 | 27.16 | 6,300 |
| 05 Jan 2024 | 27.03 | 27.04 | 26.95 | 27.00 | 26.95 | 3,400 |
| 04 Jan 2024 | 27.17 | 27.18 | 27.00 | 27.00 | 26.95 | 4,000 |
| 03 Jan 2024 | 27.20 | 27.20 | 26.99 | 26.99 | 26.94 | 4,800 |
| 02 Jan 2024 | 27.27 | 27.27 | 27.15 | 27.22 | 27.17 | 14,700 |
| 29 Dec 2023 | 27.28 | 27.35 | 27.24 | 27.33 | 27.28 | 5,800 |
| 28 Dec 2023 | 27.34 | 27.35 | 27.28 | 27.30 | 27.25 | 24,900 |
| 27 Dec 2023 | 27.25 | 27.30 | 27.25 | 27.29 | 27.24 | 93,300 |
| 26 Dec 2023 | 27.19 | 27.31 | 27.19 | 27.25 | 27.20 | 5,500 |
| 22 Dec 2023 | 27.16 | 27.22 | 27.13 | 27.18 | 27.13 | 24,300 |
| 22 Dec 2023 | 0.129 Dividend | |||||
| 21 Dec 2023 | 27.14 | 27.20 | 27.04 | 27.19 | 27.01 | 8,800 |
| 20 Dec 2023 | 27.26 | 27.30 | 26.95 | 26.96 | 26.79 | 12,900 |
| 19 Dec 2023 | 27.27 | 27.36 | 27.27 | 27.34 | 27.16 | 22,700 |
| 18 Dec 2023 | 27.15 | 27.27 | 27.15 | 27.27 | 27.09 | 21,500 |
| 15 Dec 2023 | 27.10 | 27.10 | 27.00 | 27.06 | 26.88 | 98,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.