First Trust Dorsey Wright Momentum & Low Volatility ETF (NQ: DVOL )

33.86 -0.30 (-0.89%)
Official Closing Price Updated: 4:15 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 34.13 34.13 33.86 33.86 5,598 -0.30(-0.89%)
Mar 12, 2025 34.48 34.48 33.98 34.16 11,951 -0.12(-0.34%)
Mar 11, 2025 34.54 34.54 34.19 34.28 4,834 -0.26(-0.75%)
Mar 10, 2025 34.77 34.77 34.53 34.54 1,933 -0.45(-1.28%)
Mar 07, 2025 34.98 34.99 34.55 34.99 1,642 -0.04(-0.12%)
Mar 06, 2025 35.30 35.35 34.96 35.03 12,625 -0.62(-1.73%)
Mar 05, 2025 35.14 35.72 35.14 35.65 3,859 +0.25(+0.71%)
Mar 04, 2025 35.64 35.73 35.38 35.39 4,194 -0.76(-2.10%)
Mar 03, 2025 36.49 36.58 35.96 36.15 11,707 -0.16(-0.43%)
Feb 28, 2025 35.71 36.31 35.71 36.31 868 +0.73(+2.04%)
Feb 27, 2025 35.66 35.80 35.58 35.58 7,655 +0.17(+0.49%)
Feb 26, 2025 35.62 35.65 35.41 35.41 3,016 -0.14(-0.41%)
Feb 25, 2025 35.52 35.55 35.33 35.55 1,233 +0.21(+0.60%)
Feb 24, 2025 35.33 35.46 35.24 35.34 2,048 +0.16(+0.45%)
Feb 21, 2025 35.46 35.46 35.17 35.18 487 -0.41(-1.14%)
Feb 20, 2025 35.58 35.63 35.41 35.59 2,613 -0.28(-0.79%)
Feb 19, 2025 35.74 35.87 35.74 35.87 325 +0.16(+0.45%)
Feb 18, 2025 35.60 35.76 35.60 35.71 4,589 +0.07(+0.19%)
Feb 14, 2025 35.93 35.93 35.65 35.65 2,422 -0.27(-0.75%)
Feb 13, 2025 35.73 35.91 35.73 35.91 640 +0.52(+1.48%)
Feb 12, 2025 35.23 35.43 35.23 35.39 3,297 -0.24(-0.66%)
Feb 11, 2025 35.56 35.66 35.56 35.62 1,699 +0.02(+0.07%)
Feb 10, 2025 35.63 35.66 35.58 35.60 3,572 +0.07(+0.20%)
Feb 07, 2025 35.81 35.81 35.53 35.53 12,579 -0.13(-0.36%)
Feb 06, 2025 35.70 35.70 35.59 35.66 2,792 -0.08(-0.21%)
Feb 05, 2025 35.53 35.75 35.49 35.73 7,206 +0.40(+1.15%)
Feb 04, 2025 35.45 35.45 35.32 35.33 2,632 -0.08(-0.22%)
Feb 03, 2025 34.98 35.42 34.98 35.41 1,429 +0.18(+0.52%)
Jan 31, 2025 35.47 35.47 35.22 35.23 1,259 -0.32(-0.89%)
Jan 30, 2025 35.55 35.57 35.55 35.55 503 +0.35(+1.00%)
Jan 29, 2025 35.38 35.38 35.19 35.19 1,131 -0.13(-0.36%)
Jan 28, 2025 35.32 35.47 35.32 35.32 1,530 +0.05(+0.14%)
Jan 27, 2025 35.14 35.27 35.13 35.27 857 -0.06(-0.17%)
Jan 24, 2025 35.30 35.36 35.30 35.33 6,206 +0.08(+0.23%)
Jan 23, 2025 35.19 35.25 35.18 35.25 2,530 +0.07(+0.20%)
Jan 22, 2025 35.25 35.25 35.18 35.18 1,415 -0.24(-0.68%)
Jan 21, 2025 35.36 35.45 35.34 35.42 4,541 +0.31(+0.89%)
Jan 17, 2025 35.17 35.17 35.10 35.11 1,261 +0.16(+0.45%)
Jan 16, 2025 34.58 34.95 34.58 34.95 3,919 +0.43(+1.26%)
Jan 15, 2025 34.50 34.54 34.49 34.52 5,702 +0.26(+0.75%)
Jan 14, 2025 33.96 34.26 33.96 34.26 1,680 +0.38(+1.14%)
Jan 13, 2025 33.60 33.91 33.60 33.88 4,436 +0.26(+0.77%)
Jan 10, 2025 33.77 33.77 33.54 33.62 5,485 -0.46(-1.34%)
Jan 08, 2025 33.71 34.07 33.71 34.07 30,417 +0.32(+0.95%)
Jan 07, 2025 33.88 33.88 33.64 33.75 2,355 +0.03(+0.08%)
Jan 06, 2025 33.99 33.99 33.71 33.72 8,780 -0.35(-1.02%)
Jan 03, 2025 33.94 34.09 33.94 34.07 2,998 +0.23(+0.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.