Scarica l'app Stockscreener
34.83
0.29%
-0.1003
Dopo l'orario di chiusura:
34.82
-0.0053
-0.02%
Storico Dei Prezzi Delle Azioni Di First Trust Dorsey Wright Momentum Low Volatility Etf (DVOL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-15 | $34.89 | $34.80 | $0.0907 | 10,492.0 | -0.29% |
| 2025-08-14 | $34.95 | $34.88 | $0.0699 | 1,515.0 | -0.17% |
| 2025-08-13 | $34.98 | $34.83 | $0.1518 | 3,132.0 | +0.48% |
| 2025-08-12 | $34.87 | $34.74 | $0.13 | 6,728.0 | -0.24% |
| 2025-08-11 | $34.96 | $34.90 | $0.0609 | 3,058.0 | -0.14% |
| 2025-08-08 | $35.01 | $34.90 | $0.1138 | 14,067.0 | +0.43% |
| 2025-08-07 | $35.01 | $34.77 | $0.2416 | 3,387.0 | -0.36% |
| 2025-08-06 | $34.98 | $34.91 | $0.074 | 10,737.0 | +0.55% |
| 2025-08-05 | $34.85 | $34.71 | $0.1399 | 86,078.0 | +0.01% |
| 2025-08-04 | $34.73 | $34.43 | $0.3041 | 13,513.0 | +1.20% |
| 2025-08-01 | $34.38 | $34.19 | $0.19 | 6,564.0 | -0.22% |
| 2025-07-31 | $34.64 | $34.31 | $0.33 | 3,794.0 | -0.26% |
| 2025-07-30 | $34.65 | $34.38 | $0.2726 | 4,384.0 | -0.18% |
| 2025-07-29 | $34.59 | $34.48 | $0.1095 | 3,410.0 | +0.55% |
| 2025-07-28 | $34.67 | $34.36 | $0.3075 | 6,071.0 | -1.05% |
| 2025-07-25 | $34.74 | $34.63 | $0.11 | 3,750.0 | +0.38% |
| 2025-07-24 | $34.67 | $34.54 | $0.1267 | 4,970.0 | +0.16% |
| 2025-07-23 | $34.54 | $34.47 | $0.0699 | 1,678.0 | -0.08% |
| 2025-07-22 | $34.58 | $34.39 | $0.19 | 5,083.0 | +0.70% |
| 2025-07-21 | $34.55 | $34.33 | $0.215 | 10,918.0 | -0.13% |
| 2025-07-18 | $34.52 | $34.31 | $0.2049 | 40,131.0 | +0.02% |
| 2025-07-17 | $34.44 | $34.21 | $0.23 | 12,017.0 | +0.03% |
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni First Trust Dorsey Wright Momentum Low Volatility Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni DVOL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni First Trust Dorsey Wright Momentum Low Volatility Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
First Trust Dorsey Wright Momentum Low Volatility Etf Storia dei prezzi delle azioni (DVOL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $35.01 | $34.19 | $0.8238 | 169,763.0 | +1.24% |
| 2025-07 | $35.32 | $34.19 | $1.13 | 333,232.0 | -2.02% |
| 2025-06 | $35.63 | $34.50 | $1.13 | 347,366.0 | -1.19% |
| 2025-05 | $35.73 | $34.35 | $1.38 | 478,658.0 | +1.69% |
| 2025-04 | $35.98 | $31.30 | $4.68 | 452,211.0 | -1.70% |
| 2025-03 | $36.58 | $33.86 | $2.72 | 106,506.0 | -2.11% |
| 2025-02 | $36.31 | $34.98 | $1.33 | 61,102.0 | +3.07% |
| 2025-01 | $35.57 | $33.54 | $2.03 | 90,585.0 | +3.98% |
First Trust Dorsey Wright Momentum Low Volatility Etf Storia dei prezzi delle azioni (DVOL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $36.62 | $33.63 | $2.99 | 169,247.0 | -7.14% |
| 2024-11 | $36.48 | $33.78 | $2.70 | 59,766.0 | +7.81% |
| 2024-10 | $34.53 | $32.94 | $1.59 | 92,322.0 | +2.08% |
| 2024-09 | $33.23 | $31.61 | $1.62 | 155,313.0 | +0.80% |
| 2024-08 | $32.89 | $29.05 | $3.84 | 126,629.0 | +4.38% |
| 2024-07 | $31.66 | $30.07 | $1.58 | 50,293.0 | +4.09% |
| 2024-06 | $30.95 | $29.90 | $1.05 | 44,614.0 | +0.02% |
| 2024-05 | $30.54 | $29.18 | $1.36 | 77,344.0 | +3.44% |
| 2024-04 | $30.45 | $29.07 | $1.38 | 63,096.0 | -4.26% |
| 2024-03 | $30.56 | $29.40 | $1.16 | 111,063.0 | +3.43% |
| 2024-02 | $29.55 | $27.92 | $1.63 | 253,139.0 | +5.43% |
| 2024-01 | $28.28 | $26.95 | $1.33 | 219,377.0 | +2.54% |
First Trust Dorsey Wright Momentum Low Volatility Etf Storia dei prezzi delle azioni (DVOL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $27.63 | $26.81 | $0.82 | 428,257.0 | +1.83% |
| 2023-11 | $26.87 | $24.90 | $1.97 | 441,300.0 | +7.83% |
| 2023-10 | $25.42 | $24.42 | $1.00 | 404,343.0 | -0.27% |
| 2023-09 | $26.03 | $24.86 | $1.17 | 76,430.0 | -3.80% |
| 2023-08 | $26.24 | $25.47 | $0.7673 | 373,185.0 | -1.07% |
| 2023-07 | $26.65 | $26.03 | $0.6199 | 358,479.0 | -0.67% |
| 2023-06 | $26.42 | $24.77 | $1.65 | 571,151.0 | +6.59% |
| 2023-05 | $26.21 | $24.70 | $1.51 | 374,310.0 | -4.57% |
| 2023-04 | $26.07 | $25.42 | $0.6536 | 181,745.0 | +1.56% |
| 2023-03 | $26.00 | $24.48 | $1.52 | 115,863.0 | -1.05% |
| 2023-02 | $26.41 | $25.81 | $0.5995 | 418,042.0 | -2.24% |
| 2023-01 | $26.59 | $25.71 | $0.8799 | 87,118.0 | +0.59% |
0.12%
0.59%
Capitalizzazione:
|
Volume (24 ore):