First Trust Dorsey Wright Momentum & Low Volatility ETF - DVOL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	35.19	34.9	34.9	35.22	34.8	167,432
September 04, 2025	35.05	35.17	35.17	35.17	35.05	4,500
September 03, 2025	34.84	34.96	34.96	34.98	34.77	9,131
September 02, 2025	34.95	34.89	34.89	34.95	34.8	1,524
August 29, 2025	35.03	35.02	35.02	35.03	34.96	4,744
August 28, 2025	34.9	34.97	34.97	34.97	34.9	2,400
August 27, 2025	35.05	35.1	35.1	35.14	35.05	6,240
August 26, 2025	35	35.02	35.02	35.02	34.88	3,348
August 25, 2025	35.29	34.99	34.99	35.29	34.99	7,018
August 22, 2025	35.42	35.28	35.28	35.52	35.24	3,361
August 21, 2025	35.29	35.22	35.22	35.29	35.21	3,431
August 20, 2025	35.37	35.45	35.45	35.45	35.3	3,256
August 19, 2025	35.01	35.01	35.01	35.01	34.91	1,800
August 18, 2025	34.84	34.74	34.74	34.84	34.74	4,100
August 15, 2025	34.81	34.83	34.83	34.89	34.8	10,500
August 14, 2025	34.92	34.93	34.93	34.95	34.88	1,515
August 13, 2025	34.84	34.98	34.98	34.98	34.83	3,132
August 12, 2025	34.87	34.82	34.82	34.87	34.74	6,728
August 11, 2025	34.94	34.9	34.9	34.96	34.9	3,100
August 08, 2025	35.01	34.95	34.95	35.01	34.9	14,100
August 07, 2025	35.01	34.8	34.8	35.01	34.77	3,532
August 06, 2025	34.94	34.93	34.93	34.98	34.91	10,737
August 05, 2025	34.83	34.74	34.74	34.85	34.71	86,100
August 04, 2025	34.43	34.73	34.73	34.73	34.43	13,513
August 01, 2025	34.23	34.32	34.32	34.38	34.19	6,600
July 31, 2025	34.31	34.4	34.4	34.64	34.31	3,800
July 30, 2025	34.52	34.49	34.49	34.65	34.38	4,400
July 29, 2025	34.49	34.55	34.55	34.59	34.48	3,410
July 28, 2025	34.67	34.36	34.36	34.67	34.36	6,100
July 25, 2025	34.67	34.73	34.73	34.74	34.63	3,800
July 24, 2025	34.54	34.59	34.59	34.67	34.54	5,000
July 23, 2025	34.52	34.54	34.54	34.54	34.47	1,849
July 22, 2025	34.43	34.57	34.57	34.58	34.39	5,100
July 21, 2025	34.4	34.33	34.33	34.55	34.33	10,918
July 18, 2025	34.52	34.38	34.38	34.52	34.31	40,202
July 17, 2025	34.34	34.37	34.37	34.44	34.21	12,017
July 16, 2025	34.23	34.36	34.36	34.36	34.19	8,405
July 15, 2025	34.6	34.2	34.2	34.63	34.2	9,034
July 14, 2025	34.57	34.69	34.69	34.69	34.57	3,205
July 11, 2025	34.42	34.46	34.46	34.49	34.36	128,200
July 10, 2025	34.64	34.6	34.6	34.69	34.56	9,107
July 09, 2025	34.68	34.7	34.7	34.7	34.57	3,932
July 08, 2025	34.87	34.67	34.67	34.87	34.64	9,380
July 07, 2025	34.94	34.94	34.94	34.98	34.85	4,824
July 03, 2025	34.87	35.02	35.02	35.02	34.86	22,207
July 02, 2025	35.1	34.7	34.7	35.1	34.47	6,100
July 01, 2025	35.17	35.11	35.11	35.24	35.04	32,082
June 30, 2025	34.88	35.11	35.11	35.11	34.8	25,400
June 27, 2025	34.59	34.79	34.79	34.93	34.59	21,538
June 26, 2025	34.56	34.61	34.61	34.61	34.5	11,208
June 25, 2025	34.75	34.57	34.57	34.75	34.57	1,635
June 24, 2025	35.22	35.08	35.08	35.22	34.93	9,640
June 23, 2025	34.74	35.08	35.08	35.08	34.74	5,179
June 20, 2025	34.71	34.67	34.67	34.77	34.53	18,642
June 18, 2025	34.63	34.54	34.54	34.77	34.54	5,500
June 17, 2025	34.67	34.64	34.64	34.72	34.58	9,348
June 16, 2025	35	34.72	34.72	35	34.67	5,800
June 13, 2025	34.88	34.75	34.75	35.04	34.75	34,900
June 12, 2025	34.74	35.02	35.02	35.02	34.74	4,300
June 11, 2025	34.84	34.74	34.74	34.88	34.71	7,541

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