FirstTrustDorseyWrightMomt&LwVolatil ETF (DVOL)
24.53
+0.03 (+0.11%)
USD |
Jan 15, 20:00
DVOL Price: 24.53 for Jan. 15, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 15, 2021 | 24.54 | 24.62 | 24.37 | 24.53 | 57874.00 |
| Jan 14, 2021 | 24.68 | 24.68 | 24.50 | 24.50 | 10112.00 |
| Jan 13, 2021 | 24.69 | 24.77 | 24.65 | 24.67 | 21846.00 |
| Jan 12, 2021 | 24.94 | 24.94 | 24.70 | 24.79 | 18501.00 |
| Jan 11, 2021 | 25.04 | 25.13 | 24.97 | 25.00 | 77525.00 |
| Jan 08, 2021 | 25.23 | 25.23 | 25.01 | 25.15 | 7667.00 |
| Jan 07, 2021 | 24.86 | 25.02 | 24.86 | 25.02 | 22488.00 |
| Jan 06, 2021 | 24.51 | 24.71 | 24.51 | 24.63 | 59714.00 |
| Jan 05, 2021 | 24.28 | 24.40 | 24.17 | 24.36 | 4403.00 |
| Jan 04, 2021 | 24.65 | 24.65 | 24.05 | 24.24 | 25983.00 |
| Dec 31, 2020 | 24.36 | 24.57 | 24.35 | 24.55 | 47569.00 |
| Dec 30, 2020 | 24.45 | 24.45 | 24.33 | 24.37 | 6744.00 |
| Dec 29, 2020 | 24.46 | 24.47 | 24.28 | 24.35 | 12335.00 |
| Dec 28, 2020 | 24.40 | 24.42 | 24.34 | 24.37 | 11248.00 |
| Dec 24, 2020 | 24.36 | 24.36 | 24.29 | 24.36 | 6572.00 |
| Dec 23, 2020 | 24.34 | 24.39 | 24.29 | 24.31 | 20308.00 |
| Dec 22, 2020 | 24.31 | 24.33 | 24.26 | 24.28 | 7970.00 |
| Dec 21, 2020 | 24.08 | 24.34 | 23.93 | 24.30 | 51200.00 |
| Dec 18, 2020 | 24.36 | 24.47 | 24.29 | 24.45 | 8912.00 |
| Dec 17, 2020 | 24.32 | 24.38 | 24.29 | 24.36 | 12753.00 |
| Dec 16, 2020 | 24.11 | 24.16 | 24.00 | 24.06 | 7665.00 |
| Dec 15, 2020 | 24.02 | 24.12 | 23.98 | 24.03 | 15247.00 |
| Dec 14, 2020 | 24.09 | 24.09 | 23.87 | 23.87 | 7019.00 |
| Dec 11, 2020 | 23.79 | 23.88 | 23.74 | 23.85 | 7968.00 |
| Dec 10, 2020 | 23.80 | 23.87 | 23.76 | 23.78 | 104187.0 |
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
25.15
Maximum
Jan 08 2021
21.25
Average
21.70
Median