Get the Stockscreener App
35.77
0.43%
-0.1559
After Hours:
35.74
-0.0267
-0.07%
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Price History
The historical daily chart and data for First Trust Horizon Managed Volatility Developed International Etf stock (HDMV), show that the latest closing stock price as of September 17, 2025, is $35.77.
- First Trust Horizon Managed Volatility Developed International Etf all-time high stock price is $36.34, occurred on January 26, 2018.
- The lowest First Trust Horizon Managed Volatility Developed International Etf stock price recorded was $23.24 on March 23, 2020. Since then, First Trust Horizon Managed Volatility Developed International Etf's stock price has risen over 53.90% to $35.77 now.
- The 52-week high stock price for HDMV is $36.09, representing a 0.90% increase from the current share price, occurred on September 11, 2025.
- The 52-week low stock price for HDMV is $28.26, indicating a -20.99% decrease from the current share price, occurred on January 13, 2025.
- The closing price of First Trust Horizon Managed Volatility Developed International Etf (HDMV) stock in the beginning of 2024 was $31.92. The stock closed the year at $27.16, a loss of over -14.91% for the year.
The table below shows more information about HDMV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2025 | $35.89 | $35.74 | $0.15 | 1,329.0 | -0.43% |
| Sep 16, 2025 | $35.95 | $35.85 | $0.10 | 1,294.0 | -0.10% |
| Sep 15, 2025 | $36.03 | $35.96 | $0.0709 | 356.0 | +0.13% |
| Sep 12, 2025 | $35.95 | $35.91 | $0.0389 | 656.0 | -0.38% |
| Sep 11, 2025 | $36.09 | $36.05 | $0.0433 | 437.0 | +0.75% |
| Sep 10, 2025 | $35.78 | $35.78 | $0.00 | 387.0 | -0.01% |
| Sep 09, 2025 | $35.80 | $35.78 | $0.0171 | 667.0 | -0.22% |
| Sep 08, 2025 | $35.86 | $35.77 | $0.0917 | 997.0 | +0.41% |
| Sep 05, 2025 | $35.77 | $35.61 | $0.16 | 1,790.0 | +0.69% |
| Sep 04, 2025 | $35.47 | $35.34 | $0.1301 | 705.0 | +0.53% |
| Sep 03, 2025 | $35.30 | $35.20 | $0.0992 | 394.0 | -0.17% |
| Sep 02, 2025 | $35.43 | $35.34 | $0.0873 | 271.0 | -0.61% |
| Aug 29, 2025 | $35.61 | $35.56 | $0.0491 | 752.0 | +0.03% |
| Aug 28, 2025 | $35.59 | $35.48 | $0.11 | 431.0 | +0.07% |
| Aug 27, 2025 | $35.53 | $35.39 | $0.1373 | 1,120.0 | -0.23% |
| Aug 26, 2025 | $35.61 | $35.57 | $0.0383 | 954.0 | -0.10% |
| Aug 25, 2025 | $35.81 | $35.64 | $0.1655 | 353.0 | -0.35% |
| Aug 21, 2025 | $35.81 | $35.71 | $0.10 | 2,339.0 | -0.53% |
| Aug 20, 2025 | $36.01 | $35.91 | $0.10 | 598.0 | +0.92% |
| Aug 19, 2025 | $35.76 | $35.57 | $0.19 | 5,334.0 | +0.34% |
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Horizon Managed Volatility Developed International Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HDMV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Horizon Managed Volatility Developed International Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $36.09 | $35.20 | $0.89 | 10,612.0 | +0.58% |
| Aug, 2025 | $36.01 | $34.50 | $1.51 | 29,688.0 | +3.52% |
| Jul, 2025 | $35.58 | $34.33 | $1.25 | 58,002.0 | -1.71% |
| Jun, 2025 | $35.91 | $34.68 | $1.23 | 337,417.0 | -0.84% |
| May, 2025 | $35.56 | $34.05 | $1.51 | 150,496.0 | +2.10% |
| Apr, 2025 | $34.57 | $29.93 | $4.64 | 468,110.0 | +7.55% |
| Mar, 2025 | $32.34 | $31.28 | $1.06 | 105,115.0 | +3.91% |
| Feb, 2025 | $31.20 | $29.53 | $1.67 | 100,718.0 | +3.72% |
| Jan, 2025 | $30.09 | $28.26 | $1.83 | 51,128.0 | +3.50% |
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $30.29 | $28.65 | $1.64 | 43,578.0 | -4.00% |
| Nov, 2024 | $30.50 | $29.22 | $1.28 | 158,529.0 | +0.18% |
| Oct, 2024 | $31.34 | $29.93 | $1.41 | 68,853.0 | -4.77% |
| Sep, 2024 | $32.20 | $31.23 | $0.97 | 239,689.0 | +0.43% |
| Aug, 2024 | $31.54 | $28.63 | $2.91 | 186,323.0 | +5.30% |
| Jul, 2024 | $29.86 | $28.27 | $1.59 | 52,288.0 | +4.99% |
| Jun, 2024 | $29.67 | $26.13 | $3.54 | 50,822.0 | -3.14% |
| May, 2024 | $29.63 | $28.31 | $1.32 | 37,639.0 | +3.34% |
| Apr, 2024 | $29.11 | $27.80 | $1.31 | 65,530.0 | -3.09% |
| Mar, 2024 | $29.40 | $28.68 | $0.72 | 55,553.0 | +1.78% |
| Feb, 2024 | $28.99 | $27.99 | $1.00 | 196,083.0 | +0.27% |
| Jan, 2024 | $29.23 | $28.40 | $0.833 | 55,197.0 | -0.52% |
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.91 | $27.83 | $1.08 | 54,288.0 | +3.48% |
| Nov, 2023 | $27.96 | $26.54 | $1.42 | 90,120.0 | +5.16% |
| Oct, 2023 | $27.18 | $25.93 | $1.25 | 140,164.0 | -1.75% |
| Sep, 2023 | $28.32 | $26.80 | $1.52 | 120,120.0 | -4.41% |
| Aug, 2023 | $28.82 | $27.51 | $1.31 | 90,195.0 | -2.79% |
| Jul, 2023 | $29.29 | $27.70 | $1.59 | 79,163.0 | +1.82% |
| Jun, 2023 | $29.43 | $28.25 | $1.18 | 82,213.0 | +0.57% |
| May, 2023 | $29.84 | $28.16 | $1.68 | 225,553.0 | -4.16% |
| Apr, 2023 | $29.62 | $28.60 | $1.02 | 112,716.0 | +3.79% |
| Mar, 2023 | $28.57 | $27.02 | $1.55 | 119,866.0 | +3.04% |
| Feb, 2023 | $28.82 | $27.59 | $1.23 | 123,248.0 | -3.76% |
| Jan, 2023 | $28.73 | $27.21 | $1.52 | 95,629.0 | +5.78% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):