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

Currency In USD

DVOL Historical Return

If you invested $1000 in First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) since IPO date, it would be worth $2,001.86 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,292.7, while $1000 invested 1 year ago would be worth $1,055.65. This corresponds to total returns of 100.19%, 29.27%, 5.57%, respectively, with annualized returns of 8.85%, 5.27%, 5.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DVOL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	36.83	37.07	37.07	37.13	36.7	2,458
November 09, 2026	36.49	36.86	36.86	36.9	36.49	1,658
November 06, 2026	35.85	36.09	36.09	36.27	35.85	2,692
November 05, 2026	37.41	36.1	36.1	37.53	36.05	4,678
November 04, 2026	37.01	37.12	37.12	37.14	36.59	2,413
November 03, 2026	36.45	36.49	36.49	36.67	36.4	2,376
November 02, 2026	36.5	36.53	36.53	36.67	36.47	28,674
October 30, 2026	36.54	36.34	36.34	36.54	36.22	10,004
October 29, 2026	36.48	36.63	36.63	36.64	36.45	2,688
October 28, 2026	35.95	36	36	36.03	35.85	1,605
October 27, 2026	35.92	35.97	35.97	35.99	35.92	2,257
October 26, 2026	35.98	36.2	36.2	36.31	35.98	3,491
October 23, 2026	36.01	35.92	35.92	36.02	35.91	2,948
October 22, 2026	35.94	36.12	36.12	36.12	35.94	4,771
October 21, 2026	36.1	36.16	36.16	36.21	36.1	2,355
October 20, 2026	35.67	36.01	36.01	36.02	35.67	12,990
October 19, 2026	35.68	35.54	35.54	35.68	35.54	2,052
October 16, 2026	36	35.78	35.78	36	35.64	6,969
October 15, 2026	35.47	35.69	35.69	35.69	35.47	2,110
October 14, 2026	35.38	35.37	35.37	35.38	35.2	4,778
October 13, 2026	35.74	35.62	35.62	35.74	35.46	4,481
October 12, 2026	35.64	35.67	35.67	35.69	35.64	1,264
October 09, 2026	35.45	35.51	35.51	35.65	35.37	238
October 08, 2026	35.12	35.37	35.37	35.37	35.12	1,403
October 07, 2026	35.36	35.23	35.23	35.41	35.1	3,215
October 06, 2026	35.67	35.65	35.65	35.67	35.62	1,027
October 05, 2026	35.44	35.54	35.54	35.7	35.44	1,608
October 02, 2026	35.52	35.52	35.52	35.55	35.46	14,280
October 01, 2026	34.97	35.23	35.23	35.27	34.78	21,737
September 30, 2026	35.48	35.08	35.08	35.48	35.08	14,688
September 29, 2026	35.45	35.39	35.39	35.48	35.22	15,262
September 28, 2026	35.48	35.47	35.47	35.58	35.37	23,923
September 25, 2026	35.4	35.53	35.53	35.59	35.3	8,373
September 24, 2026	35.4	35.38	35.38	35.46	35.27	35,285
September 23, 2026	35.62	35.51	35.51	35.62	35.51	1,960
September 22, 2026	35.61	35.58	35.58	35.82	35.51	3,563
September 21, 2026	35.57	35.73	35.73	35.81	35.55	3,048
September 18, 2026	35.33	35.52	35.52	35.52	35.33	4,961
September 17, 2026	35.61	35.51	35.51	35.61	35.49	4,667
September 16, 2026	35.71	35.39	35.39	35.71	35.15	5,104
September 15, 2026	35.82	35.62	35.62	35.82	35.57	1,917
September 11, 2026	36.23	36.15	36.15	36.23	35.98	5,413
September 10, 2026	35.97	35.86	35.86	36.06	35.8	4,230
September 09, 2026	36.25	36.04	36.04	36.25	36	1,910
September 08, 2026	36.46	36.4	36.4	36.56	36.38	1,019
September 04, 2026	36.63	36.62	36.62	36.69	36.6	3,752
September 03, 2026	36.68	36.65	36.65	36.68	36.6	5,338
September 02, 2026	36.42	36.26	36.26	36.42	36.26	3,835
September 01, 2026	36.17	36.2	36.2	36.32	36.12	22,856
August 31, 2026	36.41	36.3	36.3	36.41	36.28	2,399
August 28, 2026	37.1	36.84	36.84	37.14	36.84	17,838
August 27, 2026	37.35	37.18	37.18	37.35	37.13	5,422
August 26, 2026	37.62	37.53	37.53	37.62	37.5	4,040
August 25, 2026	37.33	37.33	37.33	37.38	37.23	25,515
August 24, 2026	37.38	37.31	37.31	37.4	37.24	3,542
August 21, 2026	37.28	37.21	37.21	37.37	37.06	10,140
August 20, 2026	37.13	37.04	37.04	37.13	37.04	1,444
August 19, 2026	37.59	37.46	37.46	37.59	37.42	3,227
August 18, 2026	37.91	37.89	37.89	37.91	37.89	1,138
August 17, 2026	38.07	38.06	38.06	38.14	38.03	3,666