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 $2,038.58 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,385.49, while $1000 invested 1 year ago would be worth $1,105.87. This corresponds to total returns of 103.86%, 38.55%, 10.59%, respectively, with annualized returns of 9.43%, 6.74%, 10.59%.

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
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
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