Skip to main content

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.65 +0.17 (+0.56%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.55 25.55 25.42 25.43 4,837 -0.10(-0.40%)
Feb 27, 2023 25.76 25.76 25.54 25.54 6,878 -0.01(-0.06%)
Feb 24, 2023 25.47 25.63 25.44 25.55 2,043 -0.06(-0.22%)
Feb 23, 2023 25.75 25.75 25.61 25.61 3,431 +0.00(+0.00%)
Feb 22, 2023 25.62 25.73 25.59 25.61 6,812 -0.04(-0.15%)
Feb 21, 2023 25.73 25.77 25.64 25.64 2,516 -0.33(-1.26%)
Feb 17, 2023 25.80 26.01 25.80 25.97 116,051 +0.23(+0.91%)
Feb 16, 2023 25.68 25.85 25.67 25.74 3,420 -0.06(-0.23%)
Feb 15, 2023 25.71 25.80 25.69 25.80 2,813 +0.08(+0.31%)
Feb 14, 2023 25.88 25.98 25.72 25.72 5,586 -0.26(-1.01%)
Feb 13, 2023 25.90 25.98 25.90 25.98 3,543 +0.15(+0.59%)
Feb 10, 2023 25.74 25.83 25.73 25.83 32,205 +0.27(+1.04%)
Feb 09, 2023 25.86 25.86 25.56 25.56 49,773 -0.16(-0.63%)
Feb 08, 2023 25.79 25.82 25.71 25.72 12,125 -0.14(-0.53%)
Feb 07, 2023 25.61 25.86 25.57 25.86 116,827 +0.12(+0.45%)
Feb 06, 2023 25.67 25.74 25.66 25.74 5,429 +0.07(+0.28%)
Feb 03, 2023 25.54 25.69 25.54 25.67 40,693 +0.01(+0.02%)
Feb 02, 2023 25.87 25.87 25.55 25.66 5,017 -0.17(-0.66%)
Feb 01, 2023 25.82 25.92 25.73 25.83 4,458 -0.18(-0.70%)
Jan 31, 2023 25.84 26.02 25.84 26.02 1,045 +0.31(+1.21%)
Jan 30, 2023 25.75 25.75 25.70 25.71 2,997 +0.01(+0.04%)
Jan 27, 2023 25.74 25.77 25.70 25.70 1,726 -0.16(-0.61%)
Jan 26, 2023 25.76 25.85 25.72 25.85 1,300 +0.09(+0.36%)
Jan 25, 2023 25.53 25.76 25.53 25.76 3,930 +0.10(+0.40%)
Jan 24, 2023 25.46 25.67 25.46 25.66 1,761 +0.11(+0.44%)
Jan 23, 2023 25.65 25.68 25.55 25.55 2,644 +0.05(+0.19%)
Jan 20, 2023 25.32 25.50 25.32 25.50 2,368 +0.16(+0.61%)
Jan 19, 2023 25.53 25.53 25.34 25.34 7,065 -0.17(-0.67%)
Jan 18, 2023 25.95 25.96 25.51 25.51 12,421 -0.47(-1.81%)
Jan 17, 2023 26.05 26.05 25.96 25.98 3,500 -0.15(-0.57%)
Jan 13, 2023 26.02 26.13 26.02 26.13 10,265 +0.09(+0.35%)
Jan 12, 2023 26.11 26.11 26.04 26.04 576 -0.03(-0.10%)
Jan 11, 2023 25.90 26.07 25.90 26.07 2,758 +0.16(+0.63%)
Jan 10, 2023 25.90 25.90 25.84 25.90 3,415 +0.05(+0.20%)
Jan 09, 2023 26.19 26.19 25.85 25.85 970 -0.23(-0.88%)
Jan 06, 2023 25.81 26.11 25.81 26.08 14,924 +0.58(+2.26%)
Jan 05, 2023 25.60 25.60 25.46 25.50 3,143 -0.35(-1.35%)
Jan 04, 2023 25.93 25.97 25.74 25.85 10,369 +0.07(+0.28%)
Jan 03, 2023 25.88 25.88 25.68 25.78 1,268 -0.11(-0.41%)
Dec 30, 2022 25.94 25.99 25.74 25.89 12,540 -0.18(-0.68%)
Dec 29, 2022 26.05 26.12 26.05 26.06 7,966 +0.19(+0.73%)
Dec 28, 2022 26.16 26.27 25.87 25.87 7,646 -0.28(-1.06%)
Dec 27, 2022 26.18 26.20 26.15 26.15 18,109 +0.05(+0.21%)
Dec 23, 2022 26.00 26.10 25.98 26.10 3,408 +0.18(+0.70%)
Dec 22, 2022 25.93 25.93 25.65 25.92 5,637 -0.18(-0.67%)
Dec 21, 2022 25.92 26.10 25.92 26.09 6,320 +0.34(+1.31%)
Dec 20, 2022 25.64 25.84 25.64 25.75 7,750 +0.08(+0.31%)
Dec 19, 2022 25.86 25.86 25.57 25.67 12,995 -0.10(-0.39%)
Dec 16, 2022 25.70 25.79 25.59 25.77 114,420 -0.19(-0.72%)
Dec 15, 2022 26.12 26.12 25.86 25.96 17,583 -0.42(-1.59%)
Dec 14, 2022 26.57 26.64 26.30 26.38 3,303 -0.03(-0.13%)
Dec 13, 2022 26.64 26.64 26.36 26.42 7,486 -0.06(-0.23%)
Dec 12, 2022 26.23 26.48 26.22 26.48 1,911 +0.26(+0.99%)
Dec 09, 2022 26.39 26.42 26.21 26.22 142,692 -0.31(-1.16%)
Dec 08, 2022 26.53 26.54 26.45 26.53 4,284 +0.12(+0.47%)
Dec 07, 2022 26.52 26.55 26.40 26.40 2,721 -0.00(-0.00%)
Dec 06, 2022 26.54 26.54 26.40 26.40 3,826 -0.13(-0.51%)
Dec 05, 2022 26.56 26.56 26.49 26.54 4,323 -0.37(-1.37%)
Dec 02, 2022 26.58 26.91 26.58 26.91 144,556 +0.19(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.