First Trust Dorsey Wright Momentum & Low Vol ETF (DVOL)
35.65
+0.11
(+0.31%)
USD |
NASDAQ |
Oct 06, 16:00
DVOL Price : 35.65 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 24, 2026 | 35.40 | 35.46 | 35.27 | 35.38 | 35256.00 |
| Sep 23, 2026 | 35.62 | 35.62 | 35.51 | 35.51 | 1960.00 |
| Sep 22, 2026 | 35.61 | 35.66 | 35.58 | 35.58 | 3617.00 |
| Sep 21, 2026 | 35.67 | 35.81 | 35.56 | 35.73 | 3054.00 |
| Sep 18, 2026 | 35.33 | 35.52 | 35.33 | 35.52 | 4962.00 |
| Sep 17, 2026 | 35.61 | 35.61 | 35.49 | 35.50 | 4583.00 |
| Sep 16, 2026 | 35.71 | 35.71 | 35.15 | 35.39 | 5104.00 |
| Sep 15, 2026 | 35.82 | 35.82 | 35.57 | 35.62 | 1917.00 |
| Sep 14, 2026 | 35.85 | 35.96 | 35.85 | 35.85 | 9427.00 |
| Sep 11, 2026 | 35.98 | 36.17 | 35.98 | 36.15 | 5418.00 |
| Sep 10, 2026 | 35.97 | 36.06 | 35.80 | 35.86 | 4230.00 |
| Sep 09, 2026 | 36.25 | 36.25 | 36.00 | 36.04 | 1910.00 |
| Sep 08, 2026 | 36.46 | 36.56 | 36.38 | 36.40 | 1020.00 |
| Sep 04, 2026 | 36.63 | 36.69 | 36.60 | 36.62 | 3753.00 |
| Sep 03, 2026 | 36.34 | 36.68 | 36.34 | 36.65 | 5338.00 |
| Sep 02, 2026 | 36.42 | 36.42 | 36.26 | 36.26 | 3835.00 |
| Sep 01, 2026 | 36.17 | 36.32 | 36.12 | 36.20 | 22856.00 |
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