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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	34.48	34.58	34.58	34.61	34.34	9,817
October 16, 2025	34.89	34.28	34.32	34.89	34.28	6,822
October 15, 2025	35.04	34.97	34.97	35.04	34.95	3,606
October 14, 2025	34.69	35.12	35.12	35.16	34.69	5,200
October 13, 2025	34.79	34.78	34.78	34.86	34.7	6,047
October 10, 2025	35	34.78	34.78	35.04	34.78	2,955
October 09, 2025	35.2	34.94	34.94	35.2	34.94	1,800
October 08, 2025	35.34	35.24	35.24	35.34	35.16	6,679
October 07, 2025	35.27	35.2	35.2	35.28	35.18	2,896
October 06, 2025	35.19	35.18	35.18	35.22	35.1	4,924
October 03, 2025	35.12	35.21	35.21	35.36	35.12	5,725
October 02, 2025	35.06	35.14	35.14	35.2	34.97	8,203
October 01, 2025	35.32	35.21	35.21	35.32	35.2	4,600
September 30, 2025	35.27	35.46	35.46	35.46	35.27	14,938
September 29, 2025	35.14	35.22	35.22	35.24	35.13	11,100
September 26, 2025	34.89	35.18	35.18	35.2	34.89	9,581
September 25, 2025	35.06	34.86	34.86	35.06	34.75	11,800
September 24, 2025	35.06	35.03	34.98	35.11	34.98	6,300
September 23, 2025	34.9	34.97	34.97	34.99	34.85	3,600
September 22, 2025	34.67	34.82	34.82	34.88	34.67	17,600
September 19, 2025	34.81	34.75	34.75	34.81	34.67	8,700
September 18, 2025	34.68	34.78	34.78	34.86	34.68	10,000
September 17, 2025	34.79	34.73	34.73	34.89	34.71	10,300
September 16, 2025	34.79	34.56	34.56	34.8	34.54	122,300
September 15, 2025	35.03	34.81	34.81	35.03	34.81	3,003
September 12, 2025	35.27	35.1	35.1	35.27	35.09	40,506
September 11, 2025	34.84	35.28	35.28	35.31	34.84	247,770
September 10, 2025	34.91	34.74	34.74	34.93	34.65	27,900
September 09, 2025	35.03	34.97	34.97	35.03	34.9	15,844
September 08, 2025	34.77	34.99	34.99	34.99	34.76	148,100
September 05, 2025	35.19	34.9	34.9	35.22	34.8	167,432
September 04, 2025	35.05	35.17	35.17	35.17	35.05	4,500
September 03, 2025	34.84	34.96	34.96	34.98	34.77	9,131
September 02, 2025	34.95	34.89	34.89	34.95	34.8	1,524
August 29, 2025	35.03	35.02	35.02	35.03	34.96	4,744
August 28, 2025	34.9	34.97	34.97	34.97	34.9	2,400
August 27, 2025	35.05	35.1	35.1	35.14	35.05	6,240
August 26, 2025	35	35.02	35.02	35.02	34.88	3,348
August 25, 2025	35.29	34.99	34.99	35.29	34.99	7,018
August 22, 2025	35.42	35.28	35.28	35.52	35.24	3,361
August 21, 2025	35.29	35.22	35.22	35.29	35.21	3,431
August 20, 2025	35.37	35.45	35.45	35.45	35.3	3,256
August 19, 2025	35.01	35.01	35.01	35.01	34.91	1,800
August 18, 2025	34.84	34.74	34.74	34.84	34.74	4,100
August 15, 2025	34.81	34.83	34.83	34.89	34.8	10,500
August 14, 2025	34.92	34.93	34.93	34.95	34.88	1,515
August 13, 2025	34.84	34.98	34.98	34.98	34.83	3,132
August 12, 2025	34.87	34.82	34.82	34.87	34.74	6,728
August 11, 2025	34.94	34.9	34.9	34.96	34.9	3,100
August 08, 2025	35.01	34.95	34.95	35.01	34.9	14,100
August 07, 2025	35.01	34.8	34.8	35.01	34.77	3,532
August 06, 2025	34.94	34.93	34.93	34.98	34.91	10,737
August 05, 2025	34.83	34.74	34.74	34.85	34.71	86,100
August 04, 2025	34.43	34.73	34.73	34.73	34.43	13,513
August 01, 2025	34.23	34.32	34.32	34.38	34.19	6,600
July 31, 2025	34.31	34.4	34.4	34.64	34.31	3,800
July 30, 2025	34.52	34.49	34.49	34.65	34.38	4,400
July 29, 2025	34.49	34.55	34.55	34.59	34.48	3,410
July 28, 2025	34.67	34.36	34.36	34.67	34.36	6,100
July 25, 2025	34.67	34.73	34.73	34.74	34.63	3,800

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