First Trust Horizon Managed Volatility Developed International ETF (HDMV) Historical Stock Data
28.47 ↑0.02 (0.08%)
As of April 17, 2024, 11:58am EST.
Historical Data
In the past 30 trading days, HDMV is down -0.07% a day on average. There have been 15 days where First Trust Horizon Managed Volatility Developed International ETF closed green and 15 days where HDMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.44 | 28.47 | ↑$0.03 (0.11%) | 28.42 | 28.47 | 861 |
| 2024-04-25 | 28.38 | 28.45 | ↑$0.07 (0.25%) | 28.38 | 28.45 | 1.02K |
| 2024-04-24 | 28.54 | 28.48 | ↓$0.06 (-0.20%) | 28.48 | 28.55 | 1.74K |
| 2024-04-23 | 28.66 | 28.71 | ↑$0.04 (0.16%) | 28.66 | 28.72 | 1.16K |
| 2024-04-22 | 28.76 | 28.48 | ↓$0.28 (-0.97%) | 28.36 | 28.76 | 2.58K |
| 2024-04-19 | 28.15 | 28.09 | ↓$0.06 (-0.23%) | 28.08 | 28.15 | 1.37K |
| 2024-04-18 | 28.05 | 27.91 | ↓$0.15 (-0.52%) | 27.91 | 28.05 | 2.05K |
| 2024-04-17 | 27.93 | 27.96 | ↑$0.02 (0.07%) | 27.90 | 27.96 | 8.73K |
| 2024-04-16 | 27.86 | 27.81 | ↓$0.05 (-0.18%) | 27.80 | 27.90 | 2.98K |
| 2024-04-15 | 28.30 | 28.05 | ↓$0.25 (-0.89%) | 28.01 | 28.30 | 2.14K |
| 2024-04-12 | 28.28 | 28.17 | ↓$0.12 (-0.41%) | 28.16 | 28.28 | 1.67K |
| 2024-04-11 | 28.50 | 28.51 | ↑$0.01 (0.04%) | 28.30 | 28.51 | 6.24K |
| 2024-04-10 | 28.52 | 28.48 | ↓$0.04 (-0.15%) | 28.41 | 28.54 | 2.50K |
| 2024-04-09 | 28.88 | 28.84 | ↓$0.04 (-0.13%) | 28.77 | 28.88 | 1.94K |
| 2024-04-08 | 28.81 | 28.84 | ↑$0.03 (0.10%) | 28.81 | 28.86 | 2.52K |
| 2024-04-05 | 28.83 | 28.81 | ↓$0.02 (-0.06%) | 28.78 | 28.83 | 1.35K |
| 2024-04-04 | 29.05 | 28.79 | ↓$0.26 (-0.89%) | 28.79 | 29.08 | 7.88K |
| 2024-04-03 | 28.80 | 28.94 | ↑$0.14 (0.49%) | 28.80 | 29.03 | 7.64K |
| 2024-04-02 | 28.88 | 28.90 | ↑$0.02 (0.07%) | 28.85 | 28.90 | 2.22K |
| 2024-04-01 | 29.08 | 29.11 | ↑$0.04 (0.14%) | 29.08 | 29.11 | 887 |
| 2024-03-28 | 29.20 | 29.27 | ↑$0.07 (0.24%) | 29.19 | 29.27 | 1.64K |
| 2024-03-27 | 29.29 | 29.39 | ↑$0.10 (0.33%) | 29.26 | 29.39 | 4.17K |
| 2024-03-26 | 29.20 | 29.14 | ↓$0.06 (-0.21%) | 29.14 | 29.20 | 2.18K |
| 2024-03-25 | 29.18 | 29.10 | ↓$0.08 (-0.27%) | 29.10 | 29.18 | 2.47K |
| 2024-03-22 | 29.12 | 29.13 | ↑$0.01 (0.04%) | 29.12 | 29.13 | 1.03K |
| 2024-03-21 | 29.22 | 29.18 | ↓$0.04 (-0.13%) | 29.17 | 29.22 | 0.91K |
| 2024-03-20 | 29.21 | 29.39 | ↑$0.18 (0.62%) | 29.20 | 29.39 | 3.68K |
| 2024-03-19 | 29.24 | 29.26 | ↑$0.02 (0.06%) | 29.22 | 29.26 | 1.40K |
| 2024-03-18 | 29.19 | 29.16 | ↓$0.03 (-0.09%) | 29.14 | 29.19 | 1.16K |
| 2024-03-15 | 29.01 | 29.20 | ↑$0.19 (0.65%) | 29.01 | 29.23 | 2.34K |
Create an account or log in to view more rows.
$HDMV steady steady n hold
$HDMV buy the dip…smfh
$HDMV bought more
$HDMV Buy the dip
$HDMV Games being played here.
$HDMV Keep up the pressure.
$HDMV they don’t want us to shine… But we gon shine…
$HDMV Buy the dip.
$HDMV Yolo
$HDMV I don't know shit
but I know I'm holdin till I at least triple up