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

35.17

+0.1716(+0.49%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202535.135.1735.1735.1835.12,719
December 03, 202534.7834.9934.9935.0734.7816,900
December 02, 202535.0134.8434.8435.0134.846,530
December 01, 202535.0234.9334.9335.1634.9311,300
November 28, 202535.2235.2735.2735.2935.221,525
November 26, 20253535.1335.1335.2534.884,941
November 25, 202534.434.8734.8734.8934.45,318
November 24, 202534.2434.3134.3134.3934.244,200
November 21, 202534.2434.1834.1834.2834.183,600
November 20, 202534.4233.8533.8534.5333.855,900
November 19, 202534.2134.134.134.2334.057,101
November 18, 202534.3434.2634.2634.4134.175,919
November 17, 202534.7234.3134.3134.7534.273,200
November 14, 202534.6234.7234.7234.8534.6213,073
November 13, 202535.2934.8534.8535.3134.8222,600
November 12, 202535.2735.3635.3635.4435.2716,600
November 11, 202535.1535.2535.2535.2835.15211,642
November 10, 202535.0235.1635.1635.2334.988,338
November 07, 202534.5434.9434.9434.9434.5412,629
November 06, 202534.5734.5834.5834.7334.59,500
November 05, 202534.4934.6334.6334.834.4956,500
November 04, 202534.5234.534.534.5634.465,615
November 03, 202534.4534.5134.5134.5234.259,300
October 31, 202534.5334.5434.5434.6334.376,100
October 30, 202534.4334.5434.5434.8434.4312,312
October 29, 202534.6234.5134.5134.6234.463,000
October 28, 202534.9334.6634.6634.9334.666,227
October 27, 202534.8934.9134.9134.9934.8311,600
October 24, 20253534.8334.833534.8315,400
October 23, 202534.8534.8434.8434.9634.7227,946
October 22, 202535.0234.8634.8635.0234.86141,818
October 21, 202535.0335.0135.0135.13356,721
October 20, 202534.734.9134.9134.9434.75,100
October 17, 202534.4834.5834.5834.6134.349,817
October 16, 202534.8934.2834.3234.8934.286,822
October 15, 202535.0434.9734.9735.0434.953,606
October 14, 202534.6935.1235.1235.1634.695,200
October 13, 202534.7934.7834.7834.8634.76,047
October 10, 20253534.7834.7835.0434.782,955
October 09, 202535.234.9434.9435.234.941,800
October 08, 202535.3435.2435.2435.3435.166,679
October 07, 202535.2735.235.235.2835.182,896
October 06, 202535.1935.1835.1835.2235.14,924
October 03, 202535.1235.2135.2135.3635.125,725
October 02, 202535.0635.1435.1435.234.978,203
October 01, 202535.3235.2135.2135.3235.24,600
September 30, 202535.2735.4635.4635.4635.2714,938
September 29, 202535.1435.2235.2235.2435.1311,100
September 26, 202534.8935.1835.1835.234.899,581
September 25, 202535.0634.8634.8635.0634.7511,800
September 24, 202535.0635.0334.9835.1134.986,300
September 23, 202534.934.9734.9734.9934.853,600
September 22, 202534.6734.8234.8234.8834.6717,600
September 19, 202534.8134.7534.7534.8134.678,700
September 18, 202534.6834.7834.7834.8634.6810,000
September 17, 202534.7934.7334.7334.8934.7110,300
September 16, 202534.7934.5634.5634.834.54122,300
September 15, 202535.0334.8134.8135.0334.813,003
September 12, 202535.2735.135.135.2735.0940,506
September 11, 202534.8435.2835.2835.3134.84247,770
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved