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

29.32 ↓0.07 (-0.24%)
As of March 27, 2024, 10:30am EST.

Historical Data

In the past 30 trading days, HDMV is up 0.08% a day on average. There have been 19 days where First Trust Horizon Managed Volatility Developed International ETF closed green and 11 days where HDMV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2729.2929.39↑$0.10 (0.33%)29.2629.394.17K
2024-03-2629.2029.14↓$0.06 (-0.21%)29.1429.202.18K
2024-03-2529.1829.10↓$0.08 (-0.27%)29.1029.182.47K
2024-03-2229.1229.13↑$0.01 (0.04%)29.1229.131.03K
2024-03-2129.2229.18↓$0.04 (-0.13%)29.1729.220.91K
2024-03-2029.2129.39↑$0.18 (0.62%)29.2029.393.68K
2024-03-1929.2429.26↑$0.02 (0.06%)29.2229.261.40K
2024-03-1829.1929.16↓$0.03 (-0.09%)29.1429.191.16K
2024-03-1529.0129.20↑$0.19 (0.65%)29.0129.232.34K
2024-03-1429.1229.13↑$0.01 (0.05%)29.1229.192.30K
2024-03-1329.2929.37↑$0.08 (0.27%)29.2829.396.69K
2024-03-1229.1329.32↑$0.20 (0.69%)29.1329.325.20K
2024-03-1129.1329.19↑$0.06 (0.20%)29.1329.255.13K
2024-03-0829.3929.27↓$0.12 (-0.42%)29.2729.39868
2024-03-0729.2829.33↑$0.05 (0.18%)29.2629.334.33K
2024-03-0629.0529.04↓$0.01 (-0.05%)28.9929.064.10K
2024-03-0528.7828.74↓$0.04 (-0.14%)28.7428.803K
2024-03-0428.6828.71↑$0.03 (0.11%)28.6828.752.02K
2024-03-0128.8128.82↑$0.01 (0.03%)28.8128.820.93K
2024-02-2928.7928.76↓$0.03 (-0.11%)28.7228.861.17K
2024-02-2828.6928.71↑$0.02 (0.07%)28.6928.730.97K
2024-02-2728.8828.90↑$0.02 (0.07%)28.8528.914.13K
2024-02-2628.9528.90↓$0.05 (-0.18%)28.8828.952.07K
2024-02-2328.9928.98↓$0.01 (-0.03%)28.9828.99756
2024-02-2228.8528.95↑$0.10 (0.35%)28.8328.9513.30K
2024-02-2128.7828.79↑$0.00 (0.01%)28.7428.791.29K
2024-02-2028.7928.77↓$0.02 (-0.07%)28.7428.791.55K
2024-02-1628.4428.46↑$0.02 (0.06%)28.4428.5715.99K
2024-02-1528.3628.42↑$0.06 (0.19%)28.3428.422.18K
2024-02-1428.2028.23↑$0.03 (0.11%)28.1528.239.39K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

LongUsername

$HDMV they don’t want us to shine… But we gon shine…

0 Like Report
tighttechniq

$HDMV I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
iburnmoney

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

0 Like Report