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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	28.55	28.58	↑$0.03 (0.11%)	28.55	28.64	2.35K
2023-01-26	28.61	28.63	↑$0.02 (0.07%)	28.58	28.69	7.88K
2023-01-25	28.53	28.68	↑$0.15 (0.51%)	28.53	28.72	2.15K
2023-01-24	28.42	28.50	↑$0.07 (0.25%)	28.39	28.50	3K
2023-01-23	28.39	28.47	↑$0.08 (0.30%)	28.35	28.49	5.68K
2023-01-20	28.31	28.43	↑$0.12 (0.42%)	28.31	28.43	8.21K
2023-01-19	28.22	28.25	↑$0.03 (0.10%)	28.12	28.32	4.69K
2023-01-18	28.44	28.16	↓$0.28 (-0.98%)	28.16	28.44	4.06K
2023-01-17	28.30	28.28	↓$0.02 (-0.07%)	28.26	28.31	2.18K
2023-01-13	28.19	28.19	↑$0.00 (0.00%)	28.14	28.20	5.77K
2023-01-12	27.84	28.11	↑$0.27 (0.97%)	27.84	28.11	6.10K
2023-01-11	27.68	27.71	↑$0.03 (0.11%)	27.65	27.72	5.11K
2023-01-10	27.63	27.69	↑$0.06 (0.23%)	27.63	27.69	886
2023-01-09	27.83	27.66	↓$0.17 (-0.61%)	27.60	27.86	4.07K
2023-01-06	27.42	27.71	↑$0.29 (1.04%)	27.42	27.73	14.88K
2023-01-05	27.21	27.25	↑$0.04 (0.16%)	27.21	27.26	3.05K
2023-01-04	27.46	27.50	↑$0.04 (0.13%)	27.44	27.56	2.29K
2023-01-03	27.34	27.26	↓$0.08 (-0.28%)	27.22	27.34	8.60K
2022-12-30	27.21	27.16	↓$0.05 (-0.18%)	27.14	27.31	12.84K
2022-12-29	27.28	27.41	↑$0.13 (0.47%)	27.28	27.41	1.39K
2022-12-28	27.33	27.05	↓$0.28 (-1.03%)	27.05	27.33	3.04K
2022-12-27	27.17	27.26	↑$0.09 (0.31%)	27.17	27.29	3.66K
2022-12-23	27.18	27.21	↑$0.03 (0.10%)	27.13	27.21	41.78K
2022-12-22	27.24	27.27	↑$0.03 (0.11%)	27.10	27.27	13.13K
2022-12-21	27.22	27.34	↑$0.12 (0.43%)	27.22	27.40	5.06K
2022-12-20	27.24	27.11	↓$0.13 (-0.48%)	27.11	27.24	2.09K
2022-12-19	27.08	26.95	↓$0.13 (-0.47%)	26.90	27.09	1.25K
2022-12-16	26.83	26.88	↑$0.05 (0.19%)	26.79	26.93	4.54K
2022-12-15	27.09	27.05	↓$0.04 (-0.16%)	27.01	27.09	0.96K
2022-12-14	27.63	27.55	↓$0.08 (-0.29%)	27.40	27.64	2.73K