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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 29.29 | 29.39 | ↑$0.10 (0.33%) | 29.26 | 29.39 | 4.17K |
2024-03-26 | 29.20 | 29.14 | ↓$0.06 (-0.21%) | 29.14 | 29.20 | 2.18K |
2024-03-25 | 29.18 | 29.10 | ↓$0.08 (-0.27%) | 29.10 | 29.18 | 2.47K |
2024-03-22 | 29.12 | 29.13 | ↑$0.01 (0.04%) | 29.12 | 29.13 | 1.03K |
2024-03-21 | 29.22 | 29.18 | ↓$0.04 (-0.13%) | 29.17 | 29.22 | 0.91K |
2024-03-20 | 29.21 | 29.39 | ↑$0.18 (0.62%) | 29.20 | 29.39 | 3.68K |
2024-03-19 | 29.24 | 29.26 | ↑$0.02 (0.06%) | 29.22 | 29.26 | 1.40K |
2024-03-18 | 29.19 | 29.16 | ↓$0.03 (-0.09%) | 29.14 | 29.19 | 1.16K |
2024-03-15 | 29.01 | 29.20 | ↑$0.19 (0.65%) | 29.01 | 29.23 | 2.34K |
2024-03-14 | 29.12 | 29.13 | ↑$0.01 (0.05%) | 29.12 | 29.19 | 2.30K |
2024-03-13 | 29.29 | 29.37 | ↑$0.08 (0.27%) | 29.28 | 29.39 | 6.69K |
2024-03-12 | 29.13 | 29.32 | ↑$0.20 (0.69%) | 29.13 | 29.32 | 5.20K |
2024-03-11 | 29.13 | 29.19 | ↑$0.06 (0.20%) | 29.13 | 29.25 | 5.13K |
2024-03-08 | 29.39 | 29.27 | ↓$0.12 (-0.42%) | 29.27 | 29.39 | 868 |
2024-03-07 | 29.28 | 29.33 | ↑$0.05 (0.18%) | 29.26 | 29.33 | 4.33K |
2024-03-06 | 29.05 | 29.04 | ↓$0.01 (-0.05%) | 28.99 | 29.06 | 4.10K |
2024-03-05 | 28.78 | 28.74 | ↓$0.04 (-0.14%) | 28.74 | 28.80 | 3K |
2024-03-04 | 28.68 | 28.71 | ↑$0.03 (0.11%) | 28.68 | 28.75 | 2.02K |
2024-03-01 | 28.81 | 28.82 | ↑$0.01 (0.03%) | 28.81 | 28.82 | 0.93K |
2024-02-29 | 28.79 | 28.76 | ↓$0.03 (-0.11%) | 28.72 | 28.86 | 1.17K |
2024-02-28 | 28.69 | 28.71 | ↑$0.02 (0.07%) | 28.69 | 28.73 | 0.97K |
2024-02-27 | 28.88 | 28.90 | ↑$0.02 (0.07%) | 28.85 | 28.91 | 4.13K |
2024-02-26 | 28.95 | 28.90 | ↓$0.05 (-0.18%) | 28.88 | 28.95 | 2.07K |
2024-02-23 | 28.99 | 28.98 | ↓$0.01 (-0.03%) | 28.98 | 28.99 | 756 |
2024-02-22 | 28.85 | 28.95 | ↑$0.10 (0.35%) | 28.83 | 28.95 | 13.30K |
2024-02-21 | 28.78 | 28.79 | ↑$0.00 (0.01%) | 28.74 | 28.79 | 1.29K |
2024-02-20 | 28.79 | 28.77 | ↓$0.02 (-0.07%) | 28.74 | 28.79 | 1.55K |
2024-02-16 | 28.44 | 28.46 | ↑$0.02 (0.06%) | 28.44 | 28.57 | 15.99K |
2024-02-15 | 28.36 | 28.42 | ↑$0.06 (0.19%) | 28.34 | 28.42 | 2.18K |
2024-02-14 | 28.20 | 28.23 | ↑$0.03 (0.11%) | 28.15 | 28.23 | 9.39K |
Create an account or log in to view more rows.
$HDMV buy the dip…smfh
$HDMV bought more
$HDMV Buy the dip
$HDMV Games being played here.
$HDMV Keep up the pressure.
$HDMV they don’t want us to shine… But we gon shine…
$HDMV Buy the dip.
$HDMV Yolo
$HDMV I don't know shit
but I know I'm holdin till I at least triple up
$HDMV I'm friggin bored. Just give us our money already