Get the Stockscreener App
34.27
0.56%
0.191
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 April 21, 2025, is $34.27.
- First Trust Dorsey Wright Momentum Low Volatility Etf all-time high stock price is $36.62, occurred on December 02, 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 133.92% to $34.27 now.
- The 52-week high stock price for DVOL is $36.62, representing a 6.86% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DVOL is $29.05, indicating a -15.23% decrease from the current share price, occurred on August 05, 2024.
- The closing price of First Trust Dorsey Wright Momentum Low Volatility Etf (DVOL) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Apr 21, 2025 | $34.27 | $34.27 | $0.00 | 426.0 | +0.00% |
| Apr 17, 2025 | $34.52 | $34.25 | $0.27 | 18,561.0 | +0.56% |
| Apr 16, 2025 | $34.50 | $33.93 | $0.57 | 18,769.0 | -0.99% |
| Apr 15, 2025 | $34.73 | $34.42 | $0.3113 | 15,646.0 | +0.04% |
| Apr 14, 2025 | $34.51 | $34.23 | $0.275 | 2,338.0 | +1.26% |
| Apr 11, 2025 | $34.00 | $33.10 | $0.896 | 5,668.0 | +1.59% |
| Apr 10, 2025 | $33.72 | $32.95 | $0.765 | 39,397.0 | -1.72% |
| Apr 09, 2025 | $34.11 | $31.75 | $2.36 | 20,903.0 | +6.17% |
| Apr 08, 2025 | $33.31 | $31.61 | $1.70 | 25,843.0 | -0.43% |
| Apr 07, 2025 | $35.05 | $31.30 | $3.75 | 34,639.0 | -1.09% |
| Apr 04, 2025 | $34.08 | $32.55 | $1.53 | 126,946.0 | -6.87% |
| Apr 03, 2025 | $35.44 | $34.95 | $0.4935 | 28,155.0 | -2.80% |
| Apr 02, 2025 | $35.98 | $35.45 | $0.525 | 28,884.0 | +0.81% |
| Apr 01, 2025 | $35.73 | $35.41 | $0.32 | 11,479.0 | +0.34% |
| Mar 31, 2025 | $35.57 | $35.03 | $0.54 | 15,554.0 | +1.21% |
| Mar 28, 2025 | $35.51 | $35.12 | $0.3924 | 1,210.0 | -0.96% |
| Mar 27, 2025 | $35.59 | $35.46 | $0.1303 | 1,353.0 | -0.27% |
| Mar 26, 2025 | $35.77 | $35.52 | $0.25 | 7,802.0 | +0.15% |
| Mar 25, 2025 | $35.63 | $35.45 | $0.18 | 8,630.0 | +0.01% |
| Mar 24, 2025 | $35.50 | $35.27 | $0.23 | 4,038.0 | +1.92% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $35.98 | $31.30 | $4.68 | 377,654.0 | -3.58% |
| Mar, 2025 | $36.58 | $33.86 | $2.72 | 106,506.0 | -2.11% |
| Feb, 2025 | $36.31 | $34.98 | $1.33 | 61,102.0 | +3.07% |
| Jan, 2025 | $35.57 | $33.54 | $2.03 | 90,585.0 | +3.98% |
First Trust Dorsey Wright Momentum Low Volatility Etf Stock (DVOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.62 | $33.63 | $2.99 | 169,247.0 | -7.14% |
| Nov, 2024 | $36.48 | $33.78 | $2.70 | 59,766.0 | +7.81% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):