FirstTrustDorseyWrightMomt&LwVolatil ETF (DVOL)
29.10
-0.10
(-0.34%)
USD |
NASDAQ |
Apr 18, 16:00
DVOL Price: 29.10 for April 18, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 29.23 | 29.34 | 29.07 | 29.10 | 2321.00 |
Apr 17, 2024 | 29.18 | 29.20 | 29.17 | 29.20 | 1909.00 |
Apr 16, 2024 | 29.21 | 29.32 | 29.19 | 29.24 | 1920.00 |
Apr 15, 2024 | 29.71 | 29.71 | 29.20 | 29.22 | 2310.00 |
Apr 12, 2024 | 29.55 | 29.57 | 29.37 | 29.43 | 1308.00 |
Apr 11, 2024 | 29.59 | 29.73 | 29.59 | 29.72 | 3731.00 |
Apr 10, 2024 | 29.88 | 29.88 | 29.77 | 29.82 | 5329.00 |
Apr 09, 2024 | 29.92 | 30.03 | 29.90 | 30.03 | 4718.00 |
Apr 08, 2024 | 30.16 | 30.25 | 30.15 | 30.15 | 2760.00 |
Apr 05, 2024 | 30.07 | 30.27 | 30.07 | 30.23 | 5141.00 |
Apr 04, 2024 | 30.39 | 30.41 | 29.87 | 29.89 | 4910.00 |
Apr 03, 2024 | 30.06 | 30.29 | 30.06 | 30.24 | 4396.00 |
Apr 02, 2024 | 30.20 | 30.20 | 30.11 | 30.16 | 1301.00 |
Apr 01, 2024 | 30.45 | 30.45 | 30.31 | 30.35 | 8927.00 |
Mar 28, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 812.00 |
Mar 27, 2024 | 30.38 | 30.49 | 30.32 | 30.49 | 766.00 |
Mar 26, 2024 | 30.16 | 30.23 | 30.15 | 30.15 | 3394.00 |
Mar 25, 2024 | 30.21 | 30.21 | 30.11 | 30.12 | 2023.00 |
Mar 22, 2024 | 30.48 | 30.48 | 30.29 | 30.29 | 1438.00 |
Mar 21, 2024 | 30.39 | 30.43 | 30.39 | 30.41 | 2417.00 |
Mar 20, 2024 | 30.19 | 30.30 | 30.18 | 30.30 | 4800.00 |
Mar 19, 2024 | 29.97 | 30.14 | 29.97 | 30.14 | 3797.00 |
Mar 18, 2024 | 29.95 | 29.98 | 29.88 | 29.88 | 5112.00 |
Mar 15, 2024 | 29.84 | 29.84 | 29.83 | 29.83 | 1037.00 |
Mar 14, 2024 | 29.90 | 29.90 | 29.76 | 29.84 | 6032.00 |
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
31.77
Maximum
Dec 31 2021
25.13
Average
25.62
Median