First Trust Horizon Managed Volatility Developed International ETF (HDMV) Historical Stock Data

28.58 ↓0.05 (-0.17%)
As of January 26, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, HDMV is up 0.05% a day on average. There have been 20 days where First Trust Horizon Managed Volatility Developed International ETF closed green and 10 days where HDMV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2728.5528.58↑$0.03 (0.11%)28.5528.642.35K
2023-01-2628.6128.63↑$0.02 (0.07%)28.5828.697.88K
2023-01-2528.5328.68↑$0.15 (0.51%)28.5328.722.15K
2023-01-2428.4228.50↑$0.07 (0.25%)28.3928.503K
2023-01-2328.3928.47↑$0.08 (0.30%)28.3528.495.68K
2023-01-2028.3128.43↑$0.12 (0.42%)28.3128.438.21K
2023-01-1928.2228.25↑$0.03 (0.10%)28.1228.324.69K
2023-01-1828.4428.16↓$0.28 (-0.98%)28.1628.444.06K
2023-01-1728.3028.28↓$0.02 (-0.07%)28.2628.312.18K
2023-01-1328.1928.19↑$0.00 (0.00%)28.1428.205.77K
2023-01-1227.8428.11↑$0.27 (0.97%)27.8428.116.10K
2023-01-1127.6827.71↑$0.03 (0.11%)27.6527.725.11K
2023-01-1027.6327.69↑$0.06 (0.23%)27.6327.69886
2023-01-0927.8327.66↓$0.17 (-0.61%)27.6027.864.07K
2023-01-0627.4227.71↑$0.29 (1.04%)27.4227.7314.88K
2023-01-0527.2127.25↑$0.04 (0.16%)27.2127.263.05K
2023-01-0427.4627.50↑$0.04 (0.13%)27.4427.562.29K
2023-01-0327.3427.26↓$0.08 (-0.28%)27.2227.348.60K
2022-12-3027.2127.16↓$0.05 (-0.18%)27.1427.3112.84K
2022-12-2927.2827.41↑$0.13 (0.47%)27.2827.411.39K
2022-12-2827.3327.05↓$0.28 (-1.03%)27.0527.333.04K
2022-12-2727.1727.26↑$0.09 (0.31%)27.1727.293.66K
2022-12-2327.1827.21↑$0.03 (0.10%)27.1327.2141.78K
2022-12-2227.2427.27↑$0.03 (0.11%)27.1027.2713.13K
2022-12-2127.2227.34↑$0.12 (0.43%)27.2227.405.06K
2022-12-2027.2427.11↓$0.13 (-0.48%)27.1127.242.09K
2022-12-1927.0826.95↓$0.13 (-0.47%)26.9027.091.25K
2022-12-1626.8326.88↑$0.05 (0.19%)26.7926.934.54K
2022-12-1527.0927.05↓$0.04 (-0.16%)27.0127.090.96K
2022-12-1427.6327.55↓$0.08 (-0.29%)27.4027.642.73K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

iburnmoney

$HDMV I'm friggin bored. Just give us our money already

0 Like Report