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 $1,936.19 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,291.26, while $1000 invested 1 year ago would be worth $1,021.6. This corresponds to total returns of 93.62%, 29.13%, 2.16%, respectively, with annualized returns of 8.59%, 5.25%, 2.16%.

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
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
August 14, 2026	38.08	38.15	38.15	38.15	38.08	3,038
August 13, 2026	38.04	37.93	37.93	38.04	37.93	2,556
August 12, 2026	37.91	37.93	37.93	37.98	37.91	5,740
August 11, 2026	37.84	37.78	37.78	37.95	37.78	5,330
August 10, 2026	37.77	37.75	37.75	37.83	37.74	1,996
August 07, 2026	37.95	37.82	37.82	37.95	37.8	4,058
August 06, 2026	38.3	37.89	37.89	38.3	37.89	1,192
August 05, 2026	38.29	38.11	38.11	38.3	38.07	2,616
August 04, 2026	37.9	38.03	38.03	38.13	37.74	3,756
August 03, 2026	37.84	37.82	37.82	37.84	37.64	5,938
July 31, 2026	37.67	37.75	37.75	37.87	37.67	1,424
July 30, 2026	37.51	37.7	37.7	37.7	37.33	2,189
July 29, 2026	37.92	37.45	37.45	37.94	37.45	3,723
July 28, 2026	38.12	38.14	38.14	38.16	37.98	11,744
July 27, 2026	38.07	37.99	37.99	38.07	37.95	1,224
July 23, 2026	37.59	37.53	37.53	37.67	37.51	4,721
July 22, 2026	37.54	37.72	37.72	37.81	37.54	7,382
July 21, 2026	37.53	37.5	37.5	37.57	37.24	3,508
July 20, 2026	37.74	37.39	37.39	37.74	37.31	19,336
July 17, 2026	37.6	37.62	37.62	37.62	37.55	1,110
July 16, 2026	37.52	37.71	37.71	37.71	37.52	853
July 15, 2026	37.21	37.14	37.14	37.21	37.07	3,359
July 14, 2026	37.16	37.17	37.17	37.29	37.1	4,254
July 13, 2026	37.12	37.16	37.16	37.19	37.12	3,313
July 10, 2026	37.07	37.12	37.12	37.12	36.99	4,254
July 09, 2026	37.07	36.97	36.97	37.07	36.97	1,639
July 08, 2026	37.15	37.07	37.07	37.15	37.07	1,280
July 07, 2026	37.24	37.32	37.32	37.37	37.17	2,278
July 06, 2026	36.9	37.02	37.02	37.05	36.82	5,959
July 02, 2026	36.74	36.9	36.9	36.92	36.62	5,584
July 01, 2026	36.47	36.5	36.5	36.67	36.47	4,531
June 30, 2026	36.42	36.54	36.54	36.69	36.42	11,892
June 29, 2026	36.7	36.49	36.49	36.7	36.42	56,182
June 26, 2026	36.73	36.76	36.76	36.78	36.73	2,703
June 25, 2026	36.75	36.74	36.74	36.84	36.73	7,766
June 24, 2026	36.66	36.7	36.7	36.82	36.66	1,267
June 23, 2026	36.51	36.67	36.67	36.7	36.51	3,063
June 22, 2026	36.27	36.41	36.41	36.45	36.27	1,569
June 18, 2026	36.25	36.18	36.18	36.25	36.08	3,362
June 17, 2026	36.56	36.26	36.26	36.58	36.26	3,579
June 16, 2026	36.53	36.64	36.64	36.64	36.53	1,660
June 15, 2026	36.61	36.46	36.46	36.62	36.46	9,513