Get the Stockscreener App
39.25
0.32%
0.1265
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 February 27, 2026, is $39.25.
- First Trust Horizon Managed Volatility Developed International Etf all-time high stock price is $38.81, occurred on February 23, 2026.
- 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 68.89% to $39.25 now.
- The 52-week high stock price for HDMV is $38.81, representing a -1.12% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for HDMV is $29.93, indicating a -23.75% decrease from the current share price, occurred on April 07, 2025.
- The closing price of First Trust Horizon Managed Volatility Developed International Etf (HDMV) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 27, 2026 | $39.18 | $39.01 | $0.17 | 2,208.0 | +0.12% |
| Feb 26, 2026 | $39.14 | $39.00 | $0.14 | 1,942.0 | +0.08% |
| Feb 25, 2026 | $39.09 | $39.09 | $0.00 | 518.0 | +0.29% |
| Feb 24, 2026 | $38.98 | $38.95 | $0.0277 | 527.0 | +0.52% |
| Feb 23, 2026 | $38.81 | $38.72 | $0.09 | 1,263.0 | +0.48% |
| Feb 20, 2026 | $38.68 | $38.40 | $0.28 | 822.0 | +0.18% |
| Feb 19, 2026 | $38.52 | $38.47 | $0.055 | 1,899.0 | -0.13% |
| Feb 18, 2026 | $38.77 | $38.57 | $0.1995 | 4,098.0 | -0.39% |
| Feb 17, 2026 | $38.72 | $38.46 | $0.2597 | 2,061.0 | +0.01% |
| Feb 13, 2026 | $38.72 | $38.55 | $0.1692 | 422.0 | +0.38% |
| Feb 12, 2026 | $38.59 | $38.44 | $0.15 | 716.0 | +0.13% |
| Feb 11, 2026 | $38.52 | $38.42 | $0.1022 | 795.0 | +0.71% |
| Feb 10, 2026 | $38.32 | $38.17 | $0.145 | 4,066.0 | -0.04% |
| Feb 09, 2026 | $38.27 | $38.27 | $0.00 | 182.0 | +0.67% |
| Feb 06, 2026 | $38.01 | $37.91 | $0.0956 | 847.0 | +1.37% |
| Feb 05, 2026 | $37.65 | $37.47 | $0.18 | 1,611.0 | -0.09% |
| Feb 04, 2026 | $37.53 | $37.44 | $0.0892 | 828.0 | +1.00% |
| Feb 03, 2026 | $37.16 | $36.92 | $0.2394 | 3,003.0 | +0.55% |
| Feb 02, 2026 | $36.99 | $36.95 | $0.04 | 415.0 | +0.31% |
| Jan 30, 2026 | $36.90 | $36.69 | $0.21 | 1,934.0 | -0.78% |
| Jan 29, 2026 | $37.13 | $36.80 | $0.3326 | 731.0 | +0.85% |
| Jan 28, 2026 | $36.82 | $36.66 | $0.1602 | 2,061.0 | -0.57% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $39.18 | $36.92 | $2.26 | 28,223.0 | +6.31% |
| Jan, 2026 | $37.13 | $35.32 | $1.81 | 210,615.0 | +4.28% |
First Trust Horizon Managed Volatility Developed International Etf Stock (HDMV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $35.61 | $34.69 | $0.92 | 44,293.0 | +0.80% |
| Nov, 2025 | $35.53 | $34.27 | $1.26 | 21,037.0 | +1.98% |
| Oct, 2025 | $35.47 | $34.12 | $1.35 | 51,862.0 | -0.31% |
| Sep, 2025 | $36.09 | $34.15 | $1.94 | 28,053.0 | -2.49% |
| 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% |
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):