FirstTrustDorseyWrightMomt&LwVolatil ETF (DVOL)
26.10
+0.32 (+1.24%)
USD |
Apr 15, 16:59
DVOL Price: 26.10 for April 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2021 | 25.82 | 25.82 | 25.78 | 25.78 | 5892.00 |
| Apr 13, 2021 | 25.71 | 25.89 | 25.70 | 25.87 | 61937.00 |
| Apr 12, 2021 | 25.71 | 25.76 | 25.66 | 25.74 | 4581.00 |
| Apr 09, 2021 | 25.54 | 25.68 | 25.49 | 25.68 | 6934.00 |
| Apr 08, 2021 | 25.46 | 25.47 | 25.37 | 25.46 | 7191.00 |
| Apr 07, 2021 | 25.32 | 25.32 | 25.22 | 25.25 | 17417.00 |
| Apr 06, 2021 | 25.38 | 25.51 | 25.37 | 25.38 | 19195.00 |
| Apr 05, 2021 | 25.18 | 25.38 | 25.17 | 25.36 | 7278.00 |
| Apr 01, 2021 | 24.82 | 25.06 | 24.82 | 25.04 | 9161.00 |
| Mar 31, 2021 | 24.77 | 24.83 | 24.72 | 24.72 | 4591.00 |
| Mar 30, 2021 | 24.59 | 24.63 | 24.57 | 24.60 | 2221.00 |
| Mar 29, 2021 | 24.73 | 24.76 | 24.52 | 24.74 | 9763.00 |
| Mar 26, 2021 | 24.38 | 24.74 | 24.35 | 24.73 | 17816.00 |
| Mar 25, 2021 | 24.09 | 24.37 | 24.07 | 24.33 | 24363.00 |
| Mar 24, 2021 | 24.33 | 24.45 | 24.30 | 24.33 | 11293.00 |
| Mar 23, 2021 | 24.43 | 24.52 | 24.33 | 24.33 | 9203.00 |
| Mar 22, 2021 | 24.25 | 24.40 | 24.25 | 24.40 | 10384.00 |
| Mar 19, 2021 | 24.14 | 24.34 | 24.14 | 24.22 | 23594.00 |
| Mar 18, 2021 | 24.24 | 24.33 | 24.19 | 24.21 | 14796.00 |
| Mar 17, 2021 | 24.40 | 24.44 | 24.31 | 24.44 | 4143.00 |
| Mar 16, 2021 | 24.49 | 24.67 | 24.48 | 24.51 | 34125.00 |
| Mar 15, 2021 | 24.35 | 24.57 | 24.34 | 24.56 | 12449.00 |
| Mar 12, 2021 | 24.18 | 24.30 | 24.15 | 24.30 | 22015.00 |
| Mar 11, 2021 | 24.14 | 24.35 | 24.14 | 24.29 | 44768.00 |
| Mar 10, 2021 | 24.10 | 24.16 | 24.02 | 24.02 | 6366.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.96
Minimum
Mar 23 2020
26.10
Maximum
Apr 15 2021
21.56
Average
21.91
Median
Jul 30 2020