First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) since IPO date, it would be worth $1,967.06 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,429.19, while $1000 invested 1 year ago would be worth $1,045.64. This corresponds to total returns of 96.71%, 42.92%, 4.56%, respectively, with annualized returns of 9.07%, 7.4%, 4.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 12, 2026 | 36.42 | 36.6 | 36.6 | 36.67 | 36.42 | 4,346 |
| June 11, 2026 | 36.33 | 36.31 | 36.31 | 36.49 | 36.26 | 4,625 |
| June 10, 2026 | 36.15 | 36.16 | 36.16 | 36.44 | 36.13 | 3,961 |
| June 09, 2026 | 35.73 | 36.04 | 36.04 | 36.04 | 35.73 | 5,399 |
| June 08, 2026 | 35.89 | 35.58 | 35.58 | 35.89 | 35.58 | 4,066 |
| June 05, 2026 | 36.04 | 35.93 | 35.93 | 36.05 | 35.93 | 2,292 |
| June 04, 2026 | 35.72 | 35.78 | 35.78 | 35.87 | 35.72 | 4,027 |
| June 03, 2026 | 35.37 | 35.57 | 35.57 | 35.73 | 35.37 | 5,741 |
| June 02, 2026 | 35.18 | 35.42 | 35.42 | 35.42 | 35.18 | 11,161 |
| June 01, 2026 | 35.33 | 35.27 | 35.27 | 35.41 | 35.27 | 4,806 |
| May 29, 2026 | 35.8 | 35.72 | 35.72 | 35.82 | 35.72 | 38,781 |
| May 28, 2026 | 36.18 | 36.05 | 36.05 | 36.18 | 36.05 | 3,230 |
| May 27, 2026 | 36.41 | 36.25 | 36.25 | 36.41 | 36.25 | 1,889 |
| May 26, 2026 | 36.54 | 36.59 | 36.59 | 36.63 | 36.52 | 1,073 |
| May 22, 2026 | 36.47 | 36.58 | 36.58 | 36.58 | 36.43 | 2,191 |
| May 21, 2026 | 36.47 | 36.39 | 36.39 | 36.48 | 36.29 | 12,759 |
| May 20, 2026 | 36.69 | 36.62 | 36.62 | 36.7 | 36.62 | 8,500 |
| May 19, 2026 | 36.54 | 36.54 | 36.54 | 36.66 | 36.41 | 95,039 |
| May 18, 2026 | 36.35 | 36.66 | 36.66 | 36.68 | 36.35 | 6,036 |
| May 15, 2026 | 36.72 | 36.37 | 36.37 | 36.72 | 36.37 | 2,350 |
| May 14, 2026 | 36.79 | 36.76 | 36.76 | 36.87 | 36.76 | 1,467 |
| May 13, 2026 | 36.42 | 36.66 | 36.66 | 36.71 | 36.42 | 7,079 |
| May 12, 2026 | 36.33 | 36.6 | 36.6 | 36.66 | 36.26 | 2,530 |
| May 11, 2026 | 36.32 | 36.37 | 36.37 | 36.4 | 36.28 | 6,690 |
| May 08, 2026 | 36.38 | 36.28 | 36.28 | 36.41 | 36.28 | 5,570 |
| May 07, 2026 | 36.44 | 36.43 | 36.43 | 36.47 | 36.43 | 1,185 |
| May 06, 2026 | 36.78 | 36.8 | 36.8 | 36.89 | 36.74 | 71,897 |
| May 05, 2026 | 36.83 | 36.88 | 36.88 | 37.01 | 36.83 | 3,411 |
| May 04, 2026 | 36.69 | 36.74 | 36.74 | 36.74 | 36.66 | 2,033 |
| May 01, 2026 | 37.1 | 36.9 | 36.9 | 37.13 | 36.9 | 1,419 |
| April 30, 2026 | 36.48 | 37.06 | 37.06 | 37.06 | 36.48 | 1,786 |
| April 29, 2026 | 36.52 | 36.38 | 36.38 | 36.52 | 36.34 | 1,783 |
| April 28, 2026 | 36.52 | 36.55 | 36.55 | 36.57 | 36.49 | 5,120 |
| April 27, 2026 | 36.31 | 36.42 | 36.42 | 36.53 | 36.31 | 2,786 |
| April 24, 2026 | 36.34 | 36.39 | 36.39 | 36.41 | 36.34 | 4,059 |
| April 23, 2026 | 36.58 | 36.6 | 36.6 | 36.67 | 36.53 | 4,533 |
| April 22, 2026 | 36.28 | 36.27 | 36.27 | 36.29 | 36.27 | 941 |
| April 21, 2026 | 36.63 | 36.44 | 36.44 | 36.63 | 36.42 | 1,629 |
| April 20, 2026 | 36.57 | 36.68 | 36.68 | 36.85 | 36.57 | 4,563 |
| April 17, 2026 | 36.48 | 36.67 | 36.67 | 36.81 | 36.48 | 6,682 |
| April 16, 2026 | 36.25 | 36.12 | 36.12 | 36.4 | 36.11 | 9,418 |
| April 15, 2026 | 36.37 | 36.34 | 36.34 | 36.4 | 36.31 | 5,463 |
| April 14, 2026 | 36.46 | 36.58 | 36.58 | 36.63 | 36.46 | 5,836 |
| April 13, 2026 | 36.03 | 36.39 | 36.39 | 36.39 | 36.03 | 4,825 |
| April 10, 2026 | 36.39 | 36.12 | 36.12 | 36.39 | 36.12 | 1,995 |
| April 09, 2026 | 36.26 | 36.38 | 36.38 | 36.48 | 36.26 | 1,620 |
| April 08, 2026 | 36.06 | 36.18 | 36.18 | 36.22 | 35.99 | 2,076 |
| April 07, 2026 | 34.94 | 35 | 35 | 35.04 | 34.86 | 8,500 |
| April 06, 2026 | 34.83 | 35.01 | 35.05 | 35.04 | 34.83 | 7,871 |
| April 02, 2026 | 34.86 | 34.94 | 34.94 | 35.14 | 34.82 | 7,898 |
| April 01, 2026 | 35.04 | 34.95 | 34.95 | 35.12 | 34.95 | 8,915 |
| March 31, 2026 | 34.13 | 34.57 | 34.57 | 34.57 | 34.1 | 2,839 |
| March 30, 2026 | 33.96 | 33.71 | 33.71 | 33.97 | 33.6 | 5,007 |
| March 27, 2026 | 34.01 | 33.86 | 33.86 | 34.12 | 33.84 | 5,471 |
| March 26, 2026 | 34.72 | 34.25 | 34.25 | 34.72 | 34.23 | 11,705 |
| March 25, 2026 | 34.77 | 34.75 | 34.72 | 34.9 | 34.58 | 49,034 |