Skip to main content

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.66 +0.18 (+0.59%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 25.68 25.68 25.42 25.42 4,302 -0.17(-0.65%)
Aug 30, 2022 25.62 25.74 25.59 25.59 4,007 -0.34(-1.31%)
Aug 29, 2022 25.85 26.04 25.82 25.93 4,611 -0.08(-0.32%)
Aug 26, 2022 26.43 26.43 26.01 26.01 12,779 -0.56(-2.11%)
Aug 25, 2022 26.45 26.57 26.41 26.57 2,554 +0.23(+0.85%)
Aug 24, 2022 26.27 26.37 26.23 26.34 2,864 +0.08(+0.31%)
Aug 23, 2022 26.27 26.32 26.24 26.26 4,086 -0.17(-0.63%)
Aug 22, 2022 26.62 26.62 26.43 26.43 2,370 -0.42(-1.58%)
Aug 19, 2022 26.89 26.91 26.80 26.85 209,006 -0.09(-0.33%)
Aug 18, 2022 26.92 26.97 26.89 26.94 1,373 +0.02(+0.07%)
Aug 17, 2022 26.85 26.93 26.83 26.92 32,965 -0.04(-0.15%)
Aug 16, 2022 26.93 27.01 26.92 26.96 3,895 +0.11(+0.42%)
Aug 15, 2022 26.78 26.85 26.78 26.85 786 +0.14(+0.52%)
Aug 12, 2022 26.46 26.71 26.46 26.71 6,147 +0.42(+1.59%)
Aug 11, 2022 26.39 26.45 26.26 26.29 148,731 +0.03(+0.12%)
Aug 10, 2022 26.22 26.26 26.21 26.26 1,455 +0.29(+1.11%)
Aug 09, 2022 25.91 25.99 25.91 25.97 19,240 +0.18(+0.70%)
Aug 08, 2022 25.95 25.95 25.77 25.79 7,631 +0.07(+0.26%)
Aug 05, 2022 25.52 25.72 25.52 25.72 40,526 +0.11(+0.45%)
Aug 04, 2022 25.74 25.74 25.61 25.61 2,574 -0.03(-0.12%)
Aug 03, 2022 25.61 25.68 25.44 25.64 6,987 +0.07(+0.28%)
Aug 02, 2022 25.68 25.80 25.56 25.57 4,566 -0.19(-0.72%)
Aug 01, 2022 25.71 25.84 25.70 25.75 6,152 -0.19(-0.73%)
Jul 29, 2022 25.90 25.97 25.85 25.94 6,312 +0.16(+0.62%)
Jul 28, 2022 25.55 25.78 25.55 25.78 4,826 +0.36(+1.40%)
Jul 27, 2022 25.21 25.45 25.19 25.43 66,770 +0.24(+0.97%)
Jul 26, 2022 25.15 25.20 25.11 25.18 7,167 +0.05(+0.22%)
Jul 25, 2022 25.11 25.17 25.02 25.13 2,179 +0.15(+0.62%)
Jul 22, 2022 24.91 24.97 24.86 24.97 1,859 +0.10(+0.39%)
Jul 21, 2022 24.68 24.87 24.58 24.87 3,227 +0.15(+0.62%)
Jul 20, 2022 24.64 24.83 24.64 24.72 26,158 -0.06(-0.22%)
Jul 19, 2022 24.45 24.79 24.45 24.78 2,940 +0.50(+2.05%)
Jul 18, 2022 24.66 24.66 24.26 24.28 4,810 -0.32(-1.31%)
Jul 15, 2022 24.49 24.63 24.48 24.60 4,612 +0.36(+1.49%)
Jul 14, 2022 24.01 24.29 24.01 24.24 9,148 -0.20(-0.80%)
Jul 13, 2022 24.26 24.53 24.26 24.44 7,362 -0.07(-0.28%)
Jul 12, 2022 24.84 24.84 24.47 24.50 1,843 -0.26(-1.06%)
Jul 11, 2022 24.74 24.84 24.72 24.77 4,269 -0.04(-0.16%)
Jul 08, 2022 24.83 24.86 24.71 24.81 4,935 +0.00(+0.00%)
Jul 07, 2022 24.90 24.92 24.81 24.81 71,583 +0.03(+0.12%)
Jul 06, 2022 24.77 24.95 24.62 24.78 8,403 +0.17(+0.67%)
Jul 05, 2022 24.37 24.61 24.19 24.61 248,568 -0.20(-0.79%)
Jul 01, 2022 24.59 24.81 24.51 24.81 1,795 +0.28(+1.15%)
Jun 30, 2022 24.30 24.64 24.19 24.52 6,591 +0.03(+0.11%)
Jun 29, 2022 24.35 24.52 24.35 24.50 11,266 +0.03(+0.13%)
Jun 28, 2022 24.81 25.01 24.46 24.46 27,922 -0.28(-1.14%)
Jun 27, 2022 24.72 24.89 24.68 24.75 15,707 -0.01(-0.04%)
Jun 24, 2022 24.32 24.77 24.32 24.76 7,760 +0.58(+2.40%)
Jun 23, 2022 24.07 24.21 23.96 24.18 78,933 +0.28(+1.18%)
Jun 22, 2022 23.61 24.06 23.61 23.90 218,416 +0.21(+0.90%)
Jun 21, 2022 23.47 23.79 23.47 23.68 6,265 +0.43(+1.86%)
Jun 17, 2022 23.43 23.43 23.12 23.25 15,222 -0.02(-0.10%)
Jun 16, 2022 23.35 23.39 23.27 23.27 13,769 -0.53(-2.23%)
Jun 15, 2022 23.84 23.88 23.50 23.80 14,978 +0.26(+1.12%)
Jun 14, 2022 23.68 23.68 23.52 23.54 9,551 -0.14(-0.58%)
Jun 13, 2022 23.86 24.00 23.59 23.68 19,772 -0.77(-3.15%)
Jun 10, 2022 24.40 24.59 24.40 24.45 3,723 -0.43(-1.72%)
Jun 09, 2022 25.36 25.39 24.87 24.88 15,828 -0.45(-1.77%)
Jun 08, 2022 25.61 25.61 25.33 25.33 5,507 -0.50(-1.92%)
Jun 07, 2022 25.31 25.82 25.31 25.82 4,360 +0.34(+1.32%)
Jun 06, 2022 25.64 25.70 25.47 25.48 21,538 -0.04(-0.14%)
Jun 03, 2022 25.58 25.62 25.52 25.52 4,272 -0.27(-1.06%)
Jun 02, 2022 25.36 25.79 25.36 25.79 5,307 +0.39(+1.53%)
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.