First Trust Dorsey Wright Momentum & Low Vol ETF (DVOL)
36.63
+0.63
(+1.74%)
USD |
NASDAQ |
Oct 29, 16:00
DVOL Price : 36.63 for Oct. 29, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | 36.52 | 36.63 | 36.52 | 36.63 | 2506.00 |
| Oct 28, 2026 | 35.94 | 36.00 | 35.90 | 36.00 | 1605.00 |
| Oct 27, 2026 | 35.92 | 35.99 | 35.92 | 35.97 | 2257.00 |
| Oct 26, 2026 | 35.98 | 36.31 | 35.98 | 36.20 | 3491.00 |
| Oct 23, 2026 | 36.01 | 36.02 | 35.91 | 35.92 | 2948.00 |
| Oct 22, 2026 | 35.94 | 36.12 | 35.94 | 36.12 | 4771.00 |
| Oct 21, 2026 | 36.10 | 36.21 | 36.10 | 36.16 | 2355.00 |
| Oct 20, 2026 | 35.85 | 36.01 | 35.85 | 36.01 | 12990.00 |
| Oct 19, 2026 | 35.68 | 35.68 | 35.54 | 35.54 | 2052.00 |
| Oct 16, 2026 | 36.00 | 36.00 | 35.64 | 35.78 | 6969.00 |
| Oct 15, 2026 | 35.47 | 35.69 | 35.47 | 35.69 | 2110.00 |
| Oct 14, 2026 | 35.38 | 35.38 | 35.20 | 35.37 | 4778.00 |
| Oct 13, 2026 | 35.74 | 35.74 | 35.46 | 35.62 | 4482.00 |
| Oct 12, 2026 | 35.64 | 35.69 | 35.64 | 35.67 | 1264.00 |
| Oct 09, 2026 | 35.56 | 35.59 | 35.51 | 35.51 | 927.00 |
| Oct 08, 2026 | 35.12 | 35.37 | 35.12 | 35.37 | 1403.00 |
| Oct 07, 2026 | 35.34 | 35.34 | 35.13 | 35.23 | 3244.00 |
| Oct 06, 2026 | 35.67 | 35.67 | 35.62 | 35.65 | 1027.00 |
| Oct 05, 2026 | 35.44 | 35.70 | 35.44 | 35.54 | 1609.00 |
| Oct 02, 2026 | 35.52 | 35.55 | 35.46 | 35.52 | 13412.00 |
| Oct 01, 2026 | 34.97 | 35.27 | 34.78 | 35.23 | 21446.00 |
| Sep 30, 2026 | 35.48 | 35.48 | 35.08 | 35.08 | 14688.00 |
| Sep 29, 2026 | 35.45 | 35.48 | 35.22 | 35.39 | 15263.00 |
| Sep 28, 2026 | 35.40 | 35.56 | 35.37 | 35.47 | 23828.00 |
| Sep 25, 2026 | 35.40 | 35.59 | 35.30 | 35.53 | 8373.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median