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

35.42

+0.1541(+0.44%)

Updated at June 02 12:44PM

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 $1,912.53 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,392.3, while $1000 invested 1 year ago would be worth $1,001.98. This corresponds to total returns of 91.25%, 39.23%, 0.2%, respectively, with annualized returns of 8.74%, 6.84%, 0.2%.

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
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
May 04, 2026	36.69	36.74	36.74	36.74	36.66	2,033
May 01, 2026	37.1	36.9	36.9	37.13	36.9	1,419
April 30, 2026	36.48	37.06	37.06	37.06	36.48	1,786
April 29, 2026	36.52	36.38	36.38	36.52	36.34	1,783
April 28, 2026	36.52	36.55	36.55	36.57	36.49	5,120
April 27, 2026	36.31	36.42	36.42	36.53	36.31	2,786
April 24, 2026	36.34	36.39	36.39	36.41	36.34	4,059
April 23, 2026	36.58	36.6	36.6	36.67	36.53	4,533
April 22, 2026	36.28	36.27	36.27	36.29	36.27	941
April 21, 2026	36.63	36.44	36.44	36.63	36.42	1,629
April 20, 2026	36.57	36.68	36.68	36.85	36.57	4,563
April 17, 2026	36.48	36.67	36.67	36.81	36.48	6,682
April 16, 2026	36.25	36.12	36.12	36.4	36.11	9,418
April 15, 2026	36.37	36.34	36.34	36.4	36.31	5,463
April 14, 2026	36.46	36.58	36.58	36.63	36.46	5,836
April 13, 2026	36.03	36.39	36.39	36.39	36.03	4,825
April 10, 2026	36.39	36.12	36.12	36.39	36.12	1,995
April 09, 2026	36.26	36.38	36.38	36.48	36.26	1,620
April 08, 2026	36.06	36.18	36.18	36.22	35.99	2,076
April 07, 2026	34.94	35	35	35.04	34.86	8,500
April 06, 2026	34.83	35.01	35.05	35.04	34.83	7,871
April 02, 2026	34.86	34.94	34.94	35.14	34.82	7,898
April 01, 2026	35.04	34.95	34.95	35.12	34.95	8,915
March 31, 2026	34.13	34.57	34.57	34.57	34.1	2,839
March 30, 2026	33.96	33.71	33.71	33.97	33.6	5,007
March 27, 2026	34.01	33.86	33.86	34.12	33.84	5,471
March 26, 2026	34.72	34.25	34.25	34.72	34.23	11,705
March 25, 2026	34.77	34.75	34.72	34.9	34.58	49,034
March 24, 2026	34.27	34.53	34.5	34.63	34.24	6,217
March 23, 2026	34.72	34.39	34.36	34.75	34.38	4,967
March 20, 2026	34.29	34.07	34.04	34.29	33.96	10,200
March 19, 2026	34.42	34.5	34.48	34.63	34.25	3,875
March 18, 2026	35.03	34.65	34.62	35.03	34.65	2,874
March 17, 2026	35.24	35.08	35.05	35.24	35	5,274
March 16, 2026	35.2	35	34.97	35.28	34.97	11,093
March 13, 2026	35.28	34.85	34.82	35.28	34.85	21,927
March 12, 2026	34.95	34.92	34.86	35.15	34.85	60,805
March 11, 2026	35.31	35.3	35.27	35.37	35.19	2,303
March 10, 2026	35.67	35.46	35.43	35.73	35.45	1,002
March 09, 2026	34.92	35.65	35.62	35.65	34.8	2,813
March 06, 2026	35.45	35.47	35.44	35.48	35.33	18,200