First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) Historical Stock Data
29.57 ↑0.22 (0.75%)
As of April 17, 2024, 12:11pm EST.
Historical Data
In the past 30 trading days, DVOL is down -0.09% a day on average. There have been 16 days where First Trust Dorsey Wright Momentum & Low Volatility ETF closed green and 14 days where DVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 29.53 | 29.57 | ↑$0.04 (0.12%) | 29.53 | 29.57 | 1.25K |
| 2024-04-22 | 29.32 | 29.35 | ↑$0.03 (0.09%) | 29.32 | 29.35 | 2.10K |
| 2024-04-19 | 29.21 | 29.21 | ↑$0.00 (0.00%) | 29.21 | 29.21 | 197 |
| 2024-04-18 | 29.23 | 29.10 | ↓$0.13 (-0.45%) | 29.07 | 29.34 | 2.32K |
| 2024-04-17 | 29.18 | 29.20 | ↑$0.02 (0.06%) | 29.17 | 29.20 | 1.91K |
| 2024-04-16 | 29.21 | 29.24 | ↑$0.03 (0.10%) | 29.19 | 29.33 | 1.92K |
| 2024-04-15 | 29.71 | 29.22 | ↓$0.49 (-1.64%) | 29.20 | 29.71 | 2.31K |
| 2024-04-12 | 29.55 | 29.43 | ↓$0.12 (-0.42%) | 29.43 | 29.57 | 1.01K |
| 2024-04-11 | 29.59 | 29.72 | ↑$0.13 (0.44%) | 29.59 | 29.73 | 3.73K |
| 2024-04-10 | 29.88 | 29.82 | ↓$0.06 (-0.20%) | 29.77 | 29.88 | 5.33K |
| 2024-04-09 | 29.92 | 30.03 | ↑$0.11 (0.37%) | 29.90 | 30.03 | 4.72K |
| 2024-04-08 | 30.16 | 30.15 | ↓$0.01 (-0.02%) | 30.15 | 30.25 | 2.76K |
| 2024-04-05 | 30.19 | 30.23 | ↑$0.04 (0.12%) | 30.19 | 30.27 | 5.14K |
| 2024-04-04 | 30.39 | 29.89 | ↓$0.50 (-1.65%) | 29.87 | 30.41 | 5.01K |
| 2024-04-03 | 30.06 | 30.24 | ↑$0.18 (0.60%) | 30.06 | 30.29 | 4.40K |
| 2024-04-02 | 30.20 | 30.16 | ↓$0.04 (-0.13%) | 30.14 | 30.20 | 1.30K |
| 2024-04-01 | 30.45 | 30.35 | ↓$0.10 (-0.32%) | 30.31 | 30.45 | 8.93K |
| 2024-03-28 | 30.56 | 30.56 | ↑$0.00 (0.00%) | 30.56 | 30.56 | 812 |
| 2024-03-27 | 30.38 | 30.49 | ↑$0.11 (0.37%) | 30.33 | 30.49 | 766 |
| 2024-03-26 | 30.16 | 30.15 | ↓$0.01 (-0.02%) | 30.15 | 30.23 | 3.56K |
| 2024-03-25 | 30.21 | 30.13 | ↓$0.09 (-0.28%) | 30.11 | 30.21 | 1.96K |
| 2024-03-22 | 30.48 | 30.29 | ↓$0.19 (-0.63%) | 30.29 | 30.48 | 1.44K |
| 2024-03-21 | 30.39 | 30.41 | ↑$0.02 (0.05%) | 30.39 | 30.43 | 2.42K |
| 2024-03-20 | 30.19 | 30.30 | ↑$0.11 (0.36%) | 30.18 | 30.30 | 4.80K |
| 2024-03-19 | 29.97 | 30.14 | ↑$0.17 (0.55%) | 29.97 | 30.14 | 3.80K |
| 2024-03-18 | 29.95 | 29.88 | ↓$0.07 (-0.25%) | 29.88 | 29.98 | 4.11K |
| 2024-03-15 | 29.85 | 29.83 | ↓$0.02 (-0.05%) | 29.83 | 29.85 | 768 |
| 2024-03-14 | 29.90 | 29.84 | ↓$0.06 (-0.19%) | 29.76 | 29.90 | 4.70K |
| 2024-03-13 | 29.86 | 29.90 | ↑$0.04 (0.14%) | 29.86 | 29.92 | 2.71K |
| 2024-03-12 | 29.87 | 29.88 | ↑$0.01 (0.05%) | 29.86 | 29.89 | 2.87K |
Create an account or log in to view more rows.
$DVOL volume = money
$DVOL free to hold
$DVOL getting this mare ready to run today
$DVOL NOT SELLING.
$DVOL taking off soon
$DVOL Love this stock.
Light taps
$DVOL Waiting waiting waiting — you know for what !!! Announcement!!!
$DVOL we going up from here
$DVOL Markets about as efficient as a retirement home
$DVOL Burn burn burn