First Trust Dorsey Wright Momentum & Low Volatility ETF - DVOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	35.87	35.86	35.86	35.89	35.73	10,200
January 12, 2026	35.74	35.92	35.92	35.93	35.74	35,100
January 09, 2026	35.85	35.83	35.83	35.92	35.8	7,000
January 08, 2026	35.55	35.71	35.71	35.71	35.55	25,449
January 07, 2026	35.79	35.5	35.5	35.79	35.46	16,740
January 06, 2026	35.59	35.83	35.83	35.83	35.55	1,808
January 05, 2026	35.7	35.73	35.73	35.84	35.7	2,737
January 02, 2026	34.98	35.28	35.28	35.31	34.98	2,800
December 31, 2025	35.29	35.03	35.03	35.29	35	1,719
December 30, 2025	35.42	35.34	35.34	35.46	35.34	4,800
December 29, 2025	35.46	35.46	35.46	35.5	35.43	5,120
December 26, 2025	35.47	35.54	35.54	35.54	35.47	1,825
December 24, 2025	35.62	35.59	35.59	35.62	35.59	328
December 23, 2025	35.36	35.49	35.49	35.52	35.36	8,900
December 22, 2025	35.14	35.43	35.43	35.47	35.14	2,000
December 19, 2025	35.11	35.15	35.15	35.16	35.1	4,500
December 18, 2025	35.05	34.9	34.9	35.07	34.85	6,300
December 17, 2025	34.89	34.88	34.88	34.94	34.87	3,000
December 16, 2025	35.11	35.01	35.01	35.11	34.89	3,900
December 15, 2025	35.31	35.23	35.23	35.31	35.1	7,600
December 12, 2025	35.12	35.12	35.12	35.16	35.07	17,808
December 11, 2025	34.84	35.34	35.24	35.38	34.84	25,912
December 10, 2025	34.84	34.9	34.8	34.93	34.76	6,700
December 09, 2025	35.04	34.74	34.64	35.04	34.74	4,347
December 08, 2025	35.03	34.87	34.77	35.03	34.84	4,700
December 05, 2025	35.17	35.1	35	35.21	35.1	1,600
December 04, 2025	35.1	35.17	35.17	35.18	35.1	2,719
December 03, 2025	34.78	34.99	34.99	35.07	34.78	16,900
December 02, 2025	35.01	34.84	34.84	35.01	34.84	6,530
December 01, 2025	35.02	34.93	34.93	35.16	34.93	11,300
November 28, 2025	35.22	35.27	35.27	35.29	35.22	1,525
November 26, 2025	35	35.13	35.13	35.25	34.88	4,941
November 25, 2025	34.4	34.87	34.87	34.89	34.4	5,318
November 24, 2025	34.24	34.31	34.31	34.39	34.24	4,200
November 21, 2025	34.24	34.18	34.18	34.28	34.18	3,600
November 20, 2025	34.42	33.85	33.85	34.53	33.85	5,900
November 19, 2025	34.21	34.1	34.1	34.23	34.05	7,101
November 18, 2025	34.34	34.26	34.26	34.41	34.17	5,919
November 17, 2025	34.72	34.31	34.31	34.75	34.27	3,200
November 14, 2025	34.62	34.72	34.72	34.85	34.62	13,073
November 13, 2025	35.29	34.85	34.85	35.31	34.82	22,600
November 12, 2025	35.27	35.36	35.36	35.44	35.27	16,600
November 11, 2025	35.15	35.25	35.25	35.28	35.15	211,642
November 10, 2025	35.02	35.16	35.16	35.23	34.98	8,338
November 07, 2025	34.54	34.94	34.94	34.94	34.54	12,629
November 06, 2025	34.57	34.58	34.58	34.73	34.5	9,500
November 05, 2025	34.49	34.63	34.63	34.8	34.49	56,500
November 04, 2025	34.52	34.5	34.5	34.56	34.46	5,615
November 03, 2025	34.45	34.51	34.51	34.52	34.25	9,300
October 31, 2025	34.53	34.54	34.54	34.63	34.37	6,100
October 30, 2025	34.43	34.54	34.54	34.84	34.43	12,312
October 29, 2025	34.62	34.51	34.51	34.62	34.46	3,000
October 28, 2025	34.93	34.66	34.66	34.93	34.66	6,227
October 27, 2025	34.89	34.91	34.91	34.99	34.83	11,600
October 24, 2025	35	34.83	34.83	35	34.83	15,400
October 23, 2025	34.85	34.84	34.84	34.96	34.72	27,946
October 22, 2025	35.02	34.86	34.86	35.02	34.86	141,818
October 21, 2025	35.03	35.01	35.01	35.13	35	6,721
October 20, 2025	34.7	34.91	34.91	34.94	34.7	5,100
October 17, 2025	34.48	34.58	34.58	34.61	34.34	9,817

First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) NASDAQ