First Trust Hrzn MgdVolatil Dev Intl ETF (HDMV)
29.48
-0.03
(-0.09%)
USD |
NYSEARCA |
May 17, 16:00
29.48
0.00 (0.00%)
After-Hours: 20:00
HDMV Price: 29.48 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 29.59 | 29.59 | 29.51 | 29.51 | 782.00 |
May 15, 2024 | 29.43 | 29.54 | 29.43 | 29.54 | 724.00 |
May 14, 2024 | 29.36 | 29.44 | 29.36 | 29.44 | 791.00 |
May 13, 2024 | 29.35 | 29.42 | 29.28 | 29.31 | 3392.00 |
May 10, 2024 | 29.27 | 29.31 | 29.27 | 29.31 | 544.00 |
May 09, 2024 | 29.22 | 29.30 | 29.20 | 29.26 | 5719.00 |
May 08, 2024 | 28.99 | 29.02 | 28.97 | 28.98 | 4184.00 |
May 07, 2024 | 29.10 | 29.10 | 29.01 | 29.06 | 1183.00 |
May 06, 2024 | 29.02 | 29.07 | 28.98 | 29.03 | 1321.00 |
May 03, 2024 | 28.89 | 28.94 | 28.89 | 28.93 | 1323.00 |
May 02, 2024 | 28.55 | 28.73 | 28.55 | 28.73 | 1048.00 |
May 01, 2024 | 28.31 | 28.55 | 28.31 | 28.34 | 729.00 |
Apr 30, 2024 | 28.58 | 28.58 | 28.37 | 28.37 | 4936.00 |
Apr 29, 2024 | 28.61 | 28.69 | 28.60 | 28.66 | 1342.00 |
Apr 26, 2024 | 28.44 | 28.47 | 28.42 | 28.47 | 861.00 |
Apr 25, 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 1024.00 |
Apr 24, 2024 | 28.54 | 28.55 | 28.48 | 28.48 | 1742.00 |
Apr 23, 2024 | 28.66 | 28.72 | 28.66 | 28.70 | 1155.00 |
Apr 22, 2024 | 28.76 | 28.76 | 28.36 | 28.48 | 2580.00 |
Apr 19, 2024 | 28.15 | 28.15 | 28.08 | 28.09 | 1372.00 |
Apr 18, 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 2051.00 |
Apr 17, 2024 | 27.93 | 27.96 | 27.90 | 27.96 | 8731.00 |
Apr 16, 2024 | 27.86 | 27.90 | 27.80 | 27.81 | 2977.00 |
Apr 15, 2024 | 28.30 | 28.30 | 28.01 | 28.05 | 2138.00 |
Apr 12, 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 1672.00 |
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
23.45
Minimum
Mar 23 2020
34.49
Maximum
Jan 17 2020
29.84
Average
29.30
Median
Sep 18 2020