Get the Stockscreener App
35.53
0.89%
0.312
After Hours:
35.53
-0.0018
-0.01%
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 30, 2025, is $35.53.
- 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 142.54% to $35.53 now.
- The 52-week high stock price for DVOL is $36.62, representing a 3.06% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for DVOL is $29.05, indicating a -18.24% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $35.53 | $35.28 | $0.2518 | 2,975.0 | +0.89% |
| May 29, 2025 | $35.27 | $35.02 | $0.25 | 13,934.0 | +0.33% |
| May 28, 2025 | $35.31 | $35.11 | $0.2045 | 41,926.0 | -0.69% |
| May 27, 2025 | $35.44 | $35.17 | $0.27 | 75,741.0 | +0.91% |
| May 23, 2025 | $35.11 | $34.81 | $0.3044 | 20,881.0 | +0.04% |
| May 22, 2025 | $35.22 | $34.97 | $0.25 | 3,252.0 | -0.58% |
| May 21, 2025 | $35.53 | $35.21 | $0.323 | 5,057.0 | -1.05% |
| May 20, 2025 | $35.67 | $35.55 | $0.13 | 24,166.0 | -0.36% |
| May 19, 2025 | $35.73 | $35.54 | $0.185 | 10,720.0 | +0.53% |
| May 16, 2025 | $35.55 | $35.12 | $0.43 | 21,723.0 | +1.00% |
| May 15, 2025 | $35.18 | $34.61 | $0.57 | 9,952.0 | +2.19% |
| May 14, 2025 | $34.59 | $34.35 | $0.24 | 14,184.0 | -0.51% |
| May 13, 2025 | $34.80 | $34.60 | $0.20 | 8,388.0 | -0.57% |
| May 12, 2025 | $35.18 | $34.48 | $0.698 | 12,829.0 | -0.51% |
| May 09, 2025 | $35.05 | $34.91 | $0.14 | 9,839.0 | -0.01% |
| May 08, 2025 | $35.45 | $34.98 | $0.4671 | 4,961.0 | -0.81% |
| May 07, 2025 | $35.40 | $35.19 | $0.2096 | 25,107.0 | +0.40% |
| May 06, 2025 | $35.19 | $34.91 | $0.2815 | 129,787.0 | +0.06% |
| May 05, 2025 | $35.24 | $35.02 | $0.219 | 12,224.0 | +0.02% |
| May 02, 2025 | $35.19 | $34.98 | $0.21 | 15,741.0 | +1.16% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $35.73 | $34.35 | $1.38 | 481,633.0 | +1.69% |
| Apr, 2025 | $35.98 | $31.30 | $4.68 | 452,211.0 | -1.70% |
| 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% |
0.16%
0.09%
Cap:
|
Volume (24h):