Get the Stockscreener App
30.17
0.12%
+0.0376
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 May 14, 2024, is $30.17.
- First Trust Dorsey Wright Momentum & Low Volatility ETF all-time high stock price is $31.89, occurred on December 31, 2021.
- 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 105.94% to $30.17 now.
- The 52-week high stock price for DVOL is $30.56, representing a 1.29% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for DVOL is $24.42, indicating a -19.06% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 14, 2024 | $30.17 | $30.13 | $0.0409 | 746.0 | +0.12% |
| May 13, 2024 | $30.28 | $30.13 | $0.1467 | 5,619.0 | -0.62% |
| May 10, 2024 | $30.35 | $30.32 | $0.03 | 1,679.0 | +0.30% |
| May 09, 2024 | $30.23 | $29.98 | $0.25 | 674.0 | +0.87% |
| May 08, 2024 | $30.00 | $29.91 | $0.09 | 11,612.0 | -0.02% |
| May 07, 2024 | $29.97 | $29.87 | $0.1049 | 955.0 | +0.76% |
| May 06, 2024 | $29.75 | $29.62 | $0.13 | 4,157.0 | +0.98% |
| May 03, 2024 | $29.47 | $29.25 | $0.22 | 3,507.0 | +0.67% |
| May 02, 2024 | $29.32 | $29.20 | $0.12 | 7,508.0 | +0.20% |
| May 01, 2024 | $29.29 | $29.18 | $0.1131 | 2,330.0 | -0.19% |
| Apr 30, 2024 | $29.50 | $29.25 | $0.245 | 1,523.0 | -1.05% |
| Apr 29, 2024 | $29.57 | $29.52 | $0.0492 | 2,621.0 | +0.08% |
| Apr 26, 2024 | $29.58 | $29.55 | $0.036 | 923.0 | -0.14% |
| Apr 25, 2024 | $29.59 | $29.40 | $0.1878 | 1,213.0 | -0.34% |
| Apr 24, 2024 | $29.69 | $29.54 | $0.15 | 2,295.0 | +0.41% |
| Apr 23, 2024 | $29.57 | $29.53 | $0.04 | 1,251.0 | +0.75% |
| Apr 22, 2024 | $29.39 | $29.32 | $0.07 | 2,096.0 | +0.47% |
| Apr 19, 2024 | $29.21 | $29.21 | $0.00 | 197.0 | +0.38% |
| Apr 18, 2024 | $29.34 | $29.07 | $0.27 | 2,321.0 | -0.34% |
| Apr 17, 2024 | $29.20 | $29.17 | $0.03 | 1,909.0 | -0.14% |
| Apr 16, 2024 | $29.32 | $29.19 | $0.135 | 1,920.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $30.35 | $29.18 | $1.17 | 39,533.0 | +3.11% |
| 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% |
0.42%
Cap:
|
Volume (24h):