Get the Stockscreener App
35.45
0.37%
0.13
After Hours:
35.45
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Price History
The historical daily chart and data for First Trust Dorsey Wright Momentum Low Volatility Etf stock (DVOL), show that the latest closing stock price as of November 18, 2024, is $35.45.
- First Trust Dorsey Wright Momentum Low Volatility Etf all-time high stock price is $36.13, occurred on November 11, 2024.
- The lowest First Trust Dorsey Wright Momentum Low Volatility Etf stock price recorded was $14.65 on March 23, 2020. Since then, First Trust Dorsey Wright Momentum Low Volatility Etf's stock price has risen over 141.98% to $35.45 now.
- The 52-week high stock price for DVOL is $36.13, representing a 1.92% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for DVOL is $26.47, indicating a -25.33% decrease from the current share price, occurred on November 20, 2023.
- The closing price of First Trust Dorsey Wright Momentum Low Volatility Etf (DVOL) stock in the beginning of 2023 was $31.06. The stock closed the year at $26.26, a loss of over -15.45% for the year.
The table below shows more information about DVOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $35.45 | $35.42 | $0.0349 | 1,001.0 | +0.37% |
| Nov 15, 2024 | $35.42 | $35.28 | $0.14 | 773.0 | -0.20% |
| Nov 14, 2024 | $35.71 | $35.39 | $0.3221 | 1,866.0 | -1.33% |
| Nov 13, 2024 | $35.94 | $35.87 | $0.0747 | 1,054.0 | -0.16% |
| Nov 12, 2024 | $36.05 | $35.88 | $0.17 | 7,343.0 | -0.15% |
| Nov 11, 2024 | $36.13 | $35.98 | $0.1487 | 1,750.0 | +0.45% |
| Nov 08, 2024 | $35.82 | $35.81 | $0.0129 | 398.0 | +1.53% |
| Nov 07, 2024 | $35.41 | $35.28 | $0.13 | 3,904.0 | -0.37% |
| Nov 06, 2024 | $35.41 | $35.37 | $0.04 | 1,107.0 | +3.10% |
| Nov 05, 2024 | $34.34 | $34.17 | $0.175 | 14,502.0 | +1.49% |
| Nov 04, 2024 | $33.90 | $33.81 | $0.09 | 3,114.0 | +0.18% |
| Nov 01, 2024 | $33.93 | $33.78 | $0.1472 | 3,879.0 | -0.17% |
| Oct 31, 2024 | $34.00 | $33.84 | $0.1599 | 3,567.0 | -1.05% |
| Oct 30, 2024 | $34.26 | $34.20 | $0.06 | 5,972.0 | +0.08% |
| Oct 29, 2024 | $34.23 | $34.17 | $0.059 | 6,758.0 | +0.17% |
| Oct 28, 2024 | $34.13 | $34.11 | $0.0185 | 2,196.0 | +0.24% |
| Oct 25, 2024 | $34.32 | $34.03 | $0.2887 | 2,561.0 | -0.75% |
| Oct 24, 2024 | $34.30 | $34.21 | $0.09 | 2,210.0 | +0.23% |
| Oct 23, 2024 | $34.21 | $34.20 | $0.0111 | 818.0 | +0.03% |
| Oct 22, 2024 | $34.20 | $34.11 | $0.095 | 1,454.0 | -0.28% |
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Dorsey Wright Momentum Low Volatility Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DVOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Dorsey Wright Momentum Low Volatility Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $36.13 | $33.78 | $2.35 | 41,692.0 | +4.76% |
| Oct, 2024 | $34.53 | $32.94 | $1.59 | 92,322.0 | +2.08% |
| Sep, 2024 | $33.23 | $31.61 | $1.62 | 155,313.0 | +0.80% |
| Aug, 2024 | $32.89 | $29.05 | $3.84 | 126,629.0 | +4.38% |
| Jul, 2024 | $31.66 | $30.07 | $1.58 | 50,293.0 | +4.09% |
| Jun, 2024 | $30.95 | $29.90 | $1.05 | 44,614.0 | +0.02% |
| May, 2024 | $30.54 | $29.18 | $1.36 | 77,344.0 | +3.44% |
| Apr, 2024 | $30.45 | $29.07 | $1.38 | 63,096.0 | -4.26% |
| Mar, 2024 | $30.56 | $29.40 | $1.16 | 111,063.0 | +3.43% |
| Feb, 2024 | $29.55 | $27.92 | $1.63 | 253,139.0 | +5.43% |
| Jan, 2024 | $28.28 | $26.95 | $1.33 | 219,377.0 | +2.54% |
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.63 | $26.81 | $0.82 | 428,257.0 | +1.83% |
| Nov, 2023 | $26.87 | $24.90 | $1.97 | 441,300.0 | +7.83% |
| Oct, 2023 | $25.42 | $24.42 | $1.00 | 404,343.0 | -0.27% |
| Sep, 2023 | $26.03 | $24.86 | $1.17 | 76,430.0 | -3.80% |
| Aug, 2023 | $26.24 | $25.47 | $0.7673 | 373,185.0 | -1.07% |
| Jul, 2023 | $26.65 | $26.03 | $0.6199 | 358,479.0 | -0.67% |
| Jun, 2023 | $26.42 | $24.77 | $1.65 | 571,151.0 | +6.59% |
| May, 2023 | $26.21 | $24.70 | $1.51 | 374,310.0 | -4.57% |
| Apr, 2023 | $26.07 | $25.42 | $0.6536 | 181,745.0 | +1.56% |
| Mar, 2023 | $26.00 | $24.48 | $1.52 | 115,863.0 | -1.05% |
| Feb, 2023 | $26.41 | $25.81 | $0.5995 | 418,042.0 | -2.24% |
| Jan, 2023 | $26.59 | $25.71 | $0.8799 | 87,118.0 | +0.59% |
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.47 | $26.10 | $1.37 | 521,305.0 | -3.62% |
| Nov, 2022 | $27.27 | $25.44 | $1.83 | 195,225.0 | +4.43% |
| Oct, 2022 | $26.21 | $23.38 | $2.83 | 569,175.0 | +8.93% |
| Sep, 2022 | $26.99 | $23.95 | $3.04 | 358,218.0 | -8.09% |
| Aug, 2022 | $27.69 | $26.06 | $1.63 | 516,622.0 | -2.10% |
| Jul, 2022 | $26.62 | $24.61 | $2.01 | 476,289.0 | +6.10% |
| Jun, 2022 | $26.55 | $23.77 | $2.78 | 503,617.0 | -4.46% |
| May, 2022 | $27.54 | $24.84 | $2.70 | 657,467.0 | -3.84% |
| Apr, 2022 | $29.54 | $27.24 | $2.30 | 472,554.0 | -4.68% |
| Mar, 2022 | $29.14 | $26.62 | $2.52 | 577,857.0 | +5.84% |
| Feb, 2022 | $28.55 | $25.84 | $2.71 | 712,593.0 | -3.95% |
| Jan, 2022 | $31.73 | $26.75 | $4.98 | 394,707.0 | -11.30% |
0.46%
Cap:
|
Volume (24h):