Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.27 +0.34 (+1.13%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 19.29 19.62 19.29 19.60 2,639 +0.14(+0.71%)
Apr 29, 2019 19.50 19.50 19.45 19.47 6,438 -0.07(-0.37%)
Apr 26, 2019 19.54 19.54 19.54 19.54 635 +0.10(+0.50%)
Apr 25, 2019 19.35 19.44 19.35 19.44 1,631 +0.02(+0.08%)
Apr 24, 2019 19.42 19.42 19.42 19.42 635 +0.18(+0.92%)
Apr 23, 2019 19.20 19.28 19.19 19.25 3,556 +0.12(+0.63%)
Apr 22, 2019 19.24 19.24 19.06 19.13 14,283 -0.07(-0.39%)
Apr 18, 2019 19.21 19.22 19.20 19.20 12,925 +0.06(+0.32%)
Apr 17, 2019 19.15 19.15 19.11 19.14 1,970 -0.08(-0.39%)
Apr 16, 2019 19.44 19.44 19.22 19.22 3,823 -0.18(-0.93%)
Apr 15, 2019 19.38 19.40 19.38 19.40 1,863 -0.01(-0.05%)
Apr 12, 2019 19.33 19.41 19.33 19.41 9,641 +0.08(+0.44%)
Apr 11, 2019 19.28 19.32 19.25 19.32 1,842 +0.04(+0.20%)
Apr 10, 2019 19.35 19.35 19.28 19.28 1,023 +0.06(+0.32%)
Apr 09, 2019 19.42 19.42 19.22 19.22 10,359 -0.00(-0.02%)
Apr 08, 2019 19.28 19.28 19.23 19.23 14,681 -0.08(-0.41%)
Apr 05, 2019 19.30 19.30 19.27 19.30 26,275 +0.04(+0.21%)
Apr 04, 2019 19.25 19.28 19.25 19.26 3,310 -0.04(-0.20%)
Apr 03, 2019 19.28 19.38 19.25 19.30 990 +0.00(+0.00%)
Apr 02, 2019 19.28 19.31 19.28 19.30 4,479 +0.00(+0.00%)
Apr 01, 2019 19.41 19.41 19.23 19.30 8,466 -0.08(-0.39%)
Mar 29, 2019 19.33 19.41 19.33 19.38 27,441 +0.04(+0.20%)
Mar 28, 2019 19.32 19.34 19.26 19.34 3,526 -0.07(-0.34%)
Mar 27, 2019 19.44 19.44 19.35 19.41 5,241 +0.00(+0.02%)
Mar 26, 2019 19.41 19.41 19.40 19.40 3,138 +0.10(+0.52%)
Mar 25, 2019 19.26 19.31 19.24 19.30 2,911 -0.03(-0.15%)
Mar 22, 2019 19.38 19.38 19.32 19.33 2,224 +0.08(+0.44%)
Mar 21, 2019 19.14 19.24 19.14 19.24 3,901 +0.23(+1.18%)
Mar 20, 2019 18.98 19.04 18.98 19.02 3,157 -0.06(-0.31%)
Mar 19, 2019 19.16 19.17 19.08 19.08 14,738 -0.10(-0.54%)
Mar 18, 2019 19.27 19.28 19.18 19.18 1,277 -0.04(-0.22%)
Mar 15, 2019 19.20 19.30 19.20 19.22 5,418 +0.06(+0.33%)
Mar 14, 2019 19.14 19.25 19.14 19.16 5,576 -0.01(-0.06%)
Mar 13, 2019 19.20 19.21 19.17 19.17 25,646 +0.04(+0.20%)
Mar 12, 2019 19.14 19.17 19.10 19.14 31,351 +0.09(+0.49%)
Mar 11, 2019 18.96 19.06 18.94 19.04 9,971 +0.21(+1.10%)
Mar 08, 2019 18.85 18.85 18.83 18.83 424 -0.05(-0.25%)
Mar 07, 2019 18.91 18.95 18.88 18.88 114,656 -0.04(-0.20%)
Mar 06, 2019 18.93 18.98 18.90 18.92 5,797 -0.03(-0.15%)
Mar 05, 2019 18.96 18.98 18.94 18.95 9,620 +0.01(+0.05%)
Mar 04, 2019 18.91 18.94 18.87 18.94 23,150 +0.03(+0.15%)
Mar 01, 2019 18.70 18.91 18.70 18.91 21,886 -0.01(-0.05%)
Feb 28, 2019 18.88 18.96 18.88 18.92 8,623 +0.11(+0.60%)
Feb 27, 2019 18.76 18.81 18.76 18.81 812 -0.03(-0.15%)
Feb 26, 2019 18.80 18.83 18.78 18.83 1,589 +0.04(+0.20%)
Feb 25, 2019 18.80 18.87 18.76 18.80 5,458 -0.02(-0.10%)
Feb 22, 2019 18.86 18.86 18.81 18.82 7,862 +0.08(+0.45%)
Feb 21, 2019 18.73 18.73 18.73 18.73 767 +0.06(+0.31%)
Feb 20, 2019 18.66 18.67 18.59 18.67 2,666 -0.02(-0.11%)
Feb 19, 2019 18.67 18.69 18.67 18.69 721 +0.10(+0.56%)
Feb 15, 2019 18.59 18.60 18.59 18.59 2,974 +0.05(+0.25%)
Feb 14, 2019 18.53 18.54 18.53 18.54 318 +0.04(+0.20%)
Feb 13, 2019 18.50 18.51 18.45 18.50 2,820 +0.02(+0.10%)
Feb 12, 2019 18.49 18.54 18.49 18.49 14,222 -0.02(-0.12%)
Feb 11, 2019 18.64 18.64 18.51 18.51 1,096 +0.01(+0.07%)
Feb 08, 2019 18.46 18.50 18.46 18.50 849 +0.19(+1.03%)
Feb 07, 2019 18.34 18.34 18.31 18.31 2,341 +0.01(+0.05%)
Feb 06, 2019 18.57 18.57 18.27 18.30 1,228 -0.04(-0.22%)
Feb 05, 2019 18.29 18.34 18.29 18.34 2,070 +0.08(+0.43%)
Feb 04, 2019 18.21 18.26 18.21 18.26 22,841 +0.12(+0.65%)
Feb 01, 2019 18.14 18.16 18.14 18.14 6,055 -0.00(-0.00%)
Jan 31, 2019 18.05 18.19 18.05 18.14 5,727 +0.10(+0.55%)
Jan 30, 2019 17.88 18.06 17.88 18.04 9,606 +0.19(+1.05%)
Jan 29, 2019 17.86 17.86 17.78 17.86 7,107 +0.06(+0.32%)
Jan 28, 2019 17.79 17.80 17.70 17.80 2,389 -0.05(-0.26%)
Jan 25, 2019 17.88 17.88 17.85 17.85 4,143 +0.05(+0.26%)
Jan 23, 2019 17.80 17.80 17.80 0 +0.13(+0.75%)
Jan 22, 2019 17.74 17.74 17.67 17.67 426 -0.05(-0.27%)
Jan 18, 2019 17.75 17.75 17.71 17.71 424 +0.23(+1.29%)
Jan 17, 2019 17.50 17.50 17.49 17.49 430 +0.13(+0.76%)
Jan 16, 2019 17.36 17.36 17.36 17.36 2,418 +0.03(+0.16%)
Jan 15, 2019 17.31 17.33 17.31 17.33 1,287 +0.13(+0.77%)
Jan 14, 2019 17.23 17.23 17.20 17.20 2,328 -0.08(-0.49%)
Jan 11, 2019 17.23 17.28 17.22 17.28 5,949 +0.04(+0.22%)
Jan 10, 2019 17.22 17.26 17.19 17.24 3,438 +0.05(+0.31%)
Jan 09, 2019 17.19 17.19 17.19 17.19 1,493 +0.19(+1.14%)
Jan 08, 2019 17.07 17.07 16.99 17.00 1,929 -0.02(-0.12%)
Jan 07, 2019 16.97 17.13 16.97 17.02 8,778 +0.06(+0.33%)
Jan 04, 2019 16.83 16.96 16.82 16.96 849 +0.38(+2.27%)
Jan 03, 2019 16.64 16.64 16.58 16.58 1,257 -0.19(-1.12%)
Jan 02, 2019 16.83 16.83 16.77 16.77 405 -0.15(-0.89%)
Dec 31, 2018 16.90 16.98 16.89 16.92 5,418 +0.14(+0.84%)
Dec 28, 2018 16.86 16.86 16.78 16.78 424 +0.27(+1.65%)
Dec 27, 2018 16.50 16.58 16.35 16.51 3,846 -0.10(-0.62%)
Dec 26, 2018 16.03 16.61 15.98 16.61 11,436 +0.30(+1.84%)
Dec 24, 2018 16.38 16.38 16.31 16.31 3,293 -0.49(-2.91%)
Dec 21, 2018 16.89 17.08 16.80 16.80 4,462 -0.03(-0.17%)
Dec 20, 2018 16.90 16.90 16.83 16.83 1,418 -0.47(-2.72%)
Dec 19, 2018 17.32 17.32 17.30 17.30 464 +0.12(+0.72%)
Dec 18, 2018 17.32 17.32 17.18 17.18 1,849 -0.12(-0.67%)
Dec 17, 2018 17.43 17.49 17.29 17.29 7,025 -0.36(-2.01%)
Dec 14, 2018 17.68 17.68 17.65 17.65 639 -0.20(-1.12%)
Dec 13, 2018 17.88 17.88 17.85 17.85 441 -0.11(-0.61%)
Dec 12, 2018 17.96 17.97 17.92 17.96 6,817 +0.06(+0.32%)
Dec 11, 2018 17.81 17.90 17.77 17.90 275,165 +0.32(+1.81%)
Dec 10, 2018 17.58 17.58 17.58 17.58 406 -0.32(-1.78%)
Dec 07, 2018 17.91 17.91 17.90 17.90 2,559 -0.18(-1.00%)
Dec 06, 2018 17.79 18.11 17.76 18.08 10,861 -0.07(-0.40%)
Dec 04, 2018 18.56 18.56 18.15 18.15 25,275 -0.34(-1.83%)
Dec 03, 2018 19.65 19.65 18.49 18.49 6,483 +0.00(+0.01%)
Nov 30, 2018 18.49 18.49 18.49 18.49 5,332 +0.14(+0.77%)
Nov 29, 2018 18.32 18.35 18.30 18.35 7,927 +0.05(+0.26%)
Nov 28, 2018 18.11 18.30 18.08 18.30 7,744 +0.26(+1.46%)
Nov 27, 2018 18.04 18.05 17.99 18.04 9,091 -0.02(-0.10%)
Nov 26, 2018 17.99 18.06 17.99 18.06 418 +0.04(+0.21%)
Nov 21, 2018 18.02 18.02 18.02 0 +0.08(+0.42%)
Nov 20, 2018 17.94 17.95 17.94 17.95 2,890 -0.35(-1.91%)
Nov 19, 2018 18.40 18.40 18.29 18.30 1,021 +0.22(+1.21%)
Nov 15, 2018 18.08 18.08 18.08 0 -0.08(-0.41%)
Nov 14, 2018 18.15 18.15 18.15 18.15 519 -0.06(-0.31%)
Nov 13, 2018 18.02 18.29 18.02 18.21 2,003 -0.15(-0.82%)
Nov 12, 2018 18.36 18.36 18.36 18.36 445 +0.00(+0.00%)
Nov 09, 2018 18.36 18.36 18.36 18.36 106 +0.00(+0.02%)
Nov 08, 2018 18.36 18.36 18.36 18.36 447 -0.01(-0.07%)
Nov 07, 2018 18.37 18.37 18.37 18.37 241 +0.27(+1.50%)
Nov 06, 2018 18.10 18.10 18.10 18.10 442 +0.10(+0.57%)
Nov 05, 2018 17.99 17.99 17.99 17.99 265 +0.16(+0.89%)
Nov 01, 2018 17.83 17.83 17.83 0 -0.10(-0.58%)
Oct 31, 2018 17.94 17.94 17.94 17.94 6,223 +0.27(+1.54%)
Oct 30, 2018 17.66 17.66 17.67 97 +0.00(+0.02%)
Oct 29, 2018 17.63 17.66 17.63 17.66 750 +0.30(+1.71%)
Oct 26, 2018 17.37 17.37 17.37 17.37 106 -0.22(-1.23%)
Oct 25, 2018 17.58 17.58 17.58 17.58 107 -0.11(-0.64%)
Oct 24, 2018 17.67 17.69 17.67 17.69 439 +0.18(+1.03%)
Oct 23, 2018 17.53 17.53 17.51 17.51 341 -0.40(-2.22%)
Oct 22, 2018 17.91 17.91 17.91 17.91 1,564 +0.00(+0.00%)
Oct 19, 2018 18.05 18.05 17.91 17.91 3,519 -0.03(-0.17%)
Oct 18, 2018 18.11 18.11 17.94 17.94 5,057 -0.17(-0.91%)
Oct 17, 2018 18.11 18.11 18.11 18.11 379 +0.06(+0.31%)
Oct 16, 2018 17.95 18.07 17.95 18.05 5,859 +0.28(+1.58%)
Oct 15, 2018 17.77 17.77 17.77 17.77 380 -0.02(-0.11%)
Oct 11, 2018 17.79 17.79 17.79 0 -0.34(-1.88%)
Oct 10, 2018 18.31 18.31 18.13 18.13 2,012 -0.43(-2.31%)
Oct 09, 2018 18.55 18.56 18.53 18.56 2,722 +0.07(+0.37%)
Oct 08, 2018 18.49 18.50 18.49 18.49 5,027 -0.10(-0.51%)
Oct 05, 2018 18.66 18.66 18.57 18.58 4,692 -0.12(-0.65%)
Oct 03, 2018 18.71 18.71 18.71 0 +0.00(+0.00%)
Oct 02, 2018 18.71 18.72 18.71 18.71 10,609 +0.00(+0.00%)
Oct 01, 2018 18.79 18.79 18.71 18.71 12,330 -0.02(-0.10%)
Sep 28, 2018 18.72 18.74 18.72 18.73 4,585 +0.06(+0.30%)
Sep 27, 2018 18.70 18.75 18.67 18.67 162,007 +0.00(+0.00%)
Sep 26, 2018 18.71 18.79 18.67 18.67 27,889 -0.10(-0.55%)
Sep 25, 2018 18.81 18.81 18.77 18.77 2,280 -0.02(-0.10%)
Sep 24, 2018 18.80 18.80 18.79 18.79 542 -0.10(-0.55%)
Sep 21, 2018 18.89 18.89 18.89 18.89 106 +0.01(+0.05%)
Sep 20, 2018 18.84 18.88 18.80 18.88 2,427 +0.03(+0.15%)
Sep 19, 2018 18.86 18.86 18.86 18.86 319 -0.02(-0.10%)
Sep 18, 2018 18.82 18.88 18.82 18.88 13,586 +0.05(+0.25%)
Sep 17, 2018 18.88 18.88 18.83 18.83 1,179 -0.11(-0.59%)
Sep 14, 2018 18.94 18.98 18.89 18.94 33,167 +0.07(+0.35%)
Sep 13, 2018 18.88 18.88 18.88 18.88 429,635 +0.14(+0.75%)
Sep 12, 2018 18.73 18.73 18.73 18.73 427 -0.05(-0.25%)
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.