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.

DateOpenCloseChangeLowHighVolume
2023-01-3026.1426.10↓$0.04 (-0.16%)26.0926.142.95K
2023-01-2726.1426.09↓$0.05 (-0.19%)26.0926.171.65K
2023-01-2626.1526.25↑$0.10 (0.38%)26.1226.251.28K
2023-01-2525.9226.16↑$0.24 (0.91%)25.9026.163.87K
2023-01-2425.8526.05↑$0.20 (0.76%)25.8526.061.74K
2023-01-2326.0425.94↓$0.10 (-0.39%)25.9426.072.60K
2023-01-2025.7125.89↑$0.18 (0.69%)25.7125.892.33K
2023-01-1925.9225.73↓$0.19 (-0.73%)25.7325.926.94K
2023-01-1826.3525.90↓$0.45 (-1.69%)25.9026.3612.23K
2023-01-1726.4526.38↓$0.07 (-0.27%)26.3626.453.41K
2023-01-1326.4326.53↑$0.11 (0.41%)26.4226.5310.11K
2023-01-1226.5226.44↓$0.07 (-0.28%)26.4426.52471
2023-01-1126.3026.47↑$0.17 (0.63%)26.3026.472.72K
2023-01-1026.3026.30↑$0.00 (0.00%)26.2426.303.33K
2023-01-0926.5926.25↓$0.34 (-1.29%)26.2526.590.96K
2023-01-0626.2126.48↑$0.27 (1.04%)26.2126.5114.66K
2023-01-0525.9925.89↓$0.10 (-0.37%)25.8525.993.04K
2023-01-0426.3326.25↓$0.08 (-0.31%)26.1826.3710.21K
2023-01-0326.2826.18↓$0.10 (-0.40%)26.0826.281.21K
2022-12-3026.3426.28↓$0.06 (-0.21%)26.1426.3912.34K
2022-12-2926.4526.46↑$0.01 (0.05%)26.4026.527.85K
2022-12-2826.5626.27↓$0.29 (-1.08%)26.2726.677.53K
2022-12-2726.5826.55↓$0.03 (-0.10%)26.4926.6017.84K
2022-12-2326.4026.50↑$0.10 (0.37%)26.4026.503.36K
2022-12-2226.4726.46↓$0.01 (-0.05%)26.1926.475.52K
2022-12-2126.4626.64↑$0.18 (0.68%)26.4026.646.19K
2022-12-2026.1726.29↑$0.12 (0.46%)26.1726.387.59K
2022-12-1926.4026.21↓$0.19 (-0.72%)26.1026.4012.73K
2022-12-1626.2426.31↑$0.07 (0.28%)26.1226.33112.08K
2022-12-1526.6726.50↓$0.17 (-0.62%)26.4026.6717.22K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$DVOL I love this stonk!

0 Like Report
beardedstocks

$DVOL why is there no volume? Is that suspicious?

0 Like Report