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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.76	37	37	37	36.76	22,014
February 19, 2026	36.73	36.76	36.76	36.77	36.61	4,700
February 18, 2026	36.81	36.86	36.86	36.95	36.8	4,200
February 17, 2026	36.55	36.69	36.69	36.87	36.55	16,000
February 13, 2026	36.54	36.84	36.84	36.97	36.54	15,525
February 12, 2026	37.15	36.49	36.49	37.15	36.47	14,800
February 11, 2026	37.49	36.96	36.96	37.49	36.95	9,100
February 10, 2026	37.38	37.22	37.22	37.46	37.13	7,734
February 09, 2026	37.3	37.41	37.41	37.5	37.3	33,100
February 06, 2026	36.84	37.26	37.26	37.29	36.84	10,800
February 05, 2026	35.83	36.41	36.41	36.49	35.83	9,837
February 04, 2026	36.22	35.96	35.96	36.22	35.83	14,200
February 03, 2026	36.2	36.19	36.19	36.3	35.93	110,200
February 02, 2026	35.75	36.22	36.22	36.22	35.75	11,106
January 30, 2026	35.57	35.8	35.8	35.8	35.49	5,625
January 29, 2026	35.8	35.79	35.79	35.8	35.59	4,219
January 28, 2026	35.7	35.67	35.67	35.7	35.54	4,737
January 27, 2026	35.78	35.77	35.77	35.8	35.66	9,203
January 26, 2026	35.56	35.69	35.69	35.72	35.56	10,400
January 23, 2026	35.53	35.56	35.56	35.56	35.38	5,100
January 22, 2026	35.91	35.82	35.82	35.99	35.82	3,012
January 21, 2026	35.85	35.92	35.92	35.96	35.77	8,747
January 20, 2026	35.98	35.58	35.58	36.05	35.58	32,500
January 16, 2026	36.24	36.35	36.35	36.4	36.2	40,845
January 15, 2026	36.25	36.21	36.21	36.28	36.2	3,300
January 14, 2026	35.88	35.92	35.92	35.94	35.7	7,126
January 13, 2026	35.87	35.86	35.86	35.89	35.73	10,200
January 12, 2026	35.74	35.92	35.92	35.93	35.74	35,100
January 09, 2026	35.85	35.83	35.83	35.92	35.8	7,000
January 08, 2026	35.55	35.71	35.71	35.71	35.55	25,449
January 07, 2026	35.79	35.5	35.5	35.79	35.46	16,740
January 06, 2026	35.59	35.83	35.83	35.83	35.55	1,808
January 05, 2026	35.7	35.73	35.73	35.84	35.7	2,737
January 02, 2026	34.98	35.28	35.28	35.31	34.98	2,800
December 31, 2025	35.29	35.03	35.03	35.29	35	1,719
December 30, 2025	35.42	35.34	35.34	35.46	35.34	4,800
December 29, 2025	35.46	35.46	35.46	35.5	35.43	5,120
December 26, 2025	35.47	35.54	35.54	35.54	35.47	1,825
December 24, 2025	35.62	35.59	35.59	35.62	35.59	328
December 23, 2025	35.36	35.49	35.49	35.52	35.36	8,900
December 22, 2025	35.14	35.43	35.43	35.47	35.14	2,000
December 19, 2025	35.11	35.15	35.15	35.16	35.1	4,500
December 18, 2025	35.05	34.9	34.9	35.07	34.85	6,300
December 17, 2025	34.89	34.88	34.88	34.94	34.87	3,000
December 16, 2025	35.11	35.01	35.01	35.11	34.89	3,900
December 15, 2025	35.31	35.23	35.23	35.31	35.1	7,600
December 12, 2025	35.12	35.12	35.12	35.16	35.07	17,808
December 11, 2025	34.84	35.34	35.24	35.38	34.84	25,912
December 10, 2025	34.84	34.9	34.8	34.93	34.76	6,700
December 09, 2025	35.04	34.74	34.64	35.04	34.74	4,347
December 08, 2025	35.03	34.87	34.77	35.03	34.84	4,700
December 05, 2025	35.17	35.1	35	35.21	35.1	1,600
December 04, 2025	35.1	35.17	35.17	35.18	35.1	2,719
December 03, 2025	34.78	34.99	34.99	35.07	34.78	16,900
December 02, 2025	35.01	34.84	34.84	35.01	34.84	6,530
December 01, 2025	35.02	34.93	34.93	35.16	34.93	11,300
November 28, 2025	35.22	35.27	35.27	35.29	35.22	1,525
November 26, 2025	35	35.13	35.13	35.25	34.88	4,941
November 25, 2025	34.4	34.87	34.87	34.89	34.4	5,318
November 24, 2025	34.24	34.31	34.31	34.39	34.24	4,200

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