First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) Historical Stock Data
26.10 ↑0.01 (0.04%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, DVOL is down -0.07% a day on average. There have been 13 days where First Trust Dorsey Wright Momentum & Low Volatility ETF closed green and 17 days where DVOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 26.14 | 26.10 | ↓$0.04 (-0.16%) | 26.09 | 26.14 | 2.95K |
| 2023-01-27 | 26.14 | 26.09 | ↓$0.05 (-0.19%) | 26.09 | 26.17 | 1.65K |
| 2023-01-26 | 26.15 | 26.25 | ↑$0.10 (0.38%) | 26.12 | 26.25 | 1.28K |
| 2023-01-25 | 25.92 | 26.16 | ↑$0.24 (0.91%) | 25.90 | 26.16 | 3.87K |
| 2023-01-24 | 25.85 | 26.05 | ↑$0.20 (0.76%) | 25.85 | 26.06 | 1.74K |
| 2023-01-23 | 26.04 | 25.94 | ↓$0.10 (-0.39%) | 25.94 | 26.07 | 2.60K |
| 2023-01-20 | 25.71 | 25.89 | ↑$0.18 (0.69%) | 25.71 | 25.89 | 2.33K |
| 2023-01-19 | 25.92 | 25.73 | ↓$0.19 (-0.73%) | 25.73 | 25.92 | 6.94K |
| 2023-01-18 | 26.35 | 25.90 | ↓$0.45 (-1.69%) | 25.90 | 26.36 | 12.23K |
| 2023-01-17 | 26.45 | 26.38 | ↓$0.07 (-0.27%) | 26.36 | 26.45 | 3.41K |
| 2023-01-13 | 26.43 | 26.53 | ↑$0.11 (0.41%) | 26.42 | 26.53 | 10.11K |
| 2023-01-12 | 26.52 | 26.44 | ↓$0.07 (-0.28%) | 26.44 | 26.52 | 471 |
| 2023-01-11 | 26.30 | 26.47 | ↑$0.17 (0.63%) | 26.30 | 26.47 | 2.72K |
| 2023-01-10 | 26.30 | 26.30 | ↑$0.00 (0.00%) | 26.24 | 26.30 | 3.33K |
| 2023-01-09 | 26.59 | 26.25 | ↓$0.34 (-1.29%) | 26.25 | 26.59 | 0.96K |
| 2023-01-06 | 26.21 | 26.48 | ↑$0.27 (1.04%) | 26.21 | 26.51 | 14.66K |
| 2023-01-05 | 25.99 | 25.89 | ↓$0.10 (-0.37%) | 25.85 | 25.99 | 3.04K |
| 2023-01-04 | 26.33 | 26.25 | ↓$0.08 (-0.31%) | 26.18 | 26.37 | 10.21K |
| 2023-01-03 | 26.28 | 26.18 | ↓$0.10 (-0.40%) | 26.08 | 26.28 | 1.21K |
| 2022-12-30 | 26.34 | 26.28 | ↓$0.06 (-0.21%) | 26.14 | 26.39 | 12.34K |
| 2022-12-29 | 26.45 | 26.46 | ↑$0.01 (0.05%) | 26.40 | 26.52 | 7.85K |
| 2022-12-28 | 26.56 | 26.27 | ↓$0.29 (-1.08%) | 26.27 | 26.67 | 7.53K |
| 2022-12-27 | 26.58 | 26.55 | ↓$0.03 (-0.10%) | 26.49 | 26.60 | 17.84K |
| 2022-12-23 | 26.40 | 26.50 | ↑$0.10 (0.37%) | 26.40 | 26.50 | 3.36K |
| 2022-12-22 | 26.47 | 26.46 | ↓$0.01 (-0.05%) | 26.19 | 26.47 | 5.52K |
| 2022-12-21 | 26.46 | 26.64 | ↑$0.18 (0.68%) | 26.40 | 26.64 | 6.19K |
| 2022-12-20 | 26.17 | 26.29 | ↑$0.12 (0.46%) | 26.17 | 26.38 | 7.59K |
| 2022-12-19 | 26.40 | 26.21 | ↓$0.19 (-0.72%) | 26.10 | 26.40 | 12.73K |
| 2022-12-16 | 26.24 | 26.31 | ↑$0.07 (0.28%) | 26.12 | 26.33 | 112.08K |
| 2022-12-15 | 26.67 | 26.50 | ↓$0.17 (-0.62%) | 26.40 | 26.67 | 17.22K |
Create an account or log in to view more rows.
$DVOL rip and dip today bulls
$DVOL buy buy buy!!
$DVOL go time
$DVOL why is this not moving lol
$DVOL we going up from here
$DVOL C'mon
do a spike!!
$DVOL diamond balls
$DVOL I love this stonk!
$DVOL the time is near
$DVOL why is there no volume? Is that suspicious?