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 $1,893.93 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,319.62, while $1000 invested 1 year ago would be worth $999.87. This corresponds to total returns of 89.39%, 31.96%, -0.01%, respectively, with annualized returns of 8.23%, 5.7%, -0.01%.

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 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
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