Skip to main content

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.27 -0.09 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 25.81 25.85 25.71 25.71 4,063 -0.12(-0.45%)
Aug 30, 2023 25.82 25.83 25.81 25.82 1,793 +0.08(+0.32%)
Aug 29, 2023 25.60 25.74 25.51 25.74 10,524 +0.15(+0.61%)
Aug 28, 2023 25.58 25.59 25.58 25.59 818 +0.09(+0.34%)
Aug 25, 2023 25.42 25.54 25.35 25.50 2,450 +0.17(+0.69%)
Aug 24, 2023 25.54 25.58 25.32 25.32 9,179 -0.18(-0.70%)
Aug 23, 2023 25.38 25.53 25.38 25.50 7,632 +0.20(+0.79%)
Aug 22, 2023 25.28 25.33 25.27 25.30 7,994 -0.03(-0.10%)
Aug 21, 2023 25.25 25.33 25.25 25.33 2,551 +0.00(+0.01%)
Aug 18, 2023 25.33 25.35 25.29 25.33 3,346 +0.09(+0.34%)
Aug 17, 2023 25.56 25.57 25.24 25.24 5,225 -0.31(-1.23%)
Aug 16, 2023 25.64 25.75 25.56 25.56 24,985 -0.05(-0.19%)
Aug 15, 2023 25.64 25.66 25.61 25.61 2,342 -0.24(-0.92%)
Aug 14, 2023 25.78 25.84 25.78 25.84 3,365 +0.08(+0.31%)
Aug 11, 2023 25.74 25.76 25.69 25.76 1,166 +0.05(+0.19%)
Aug 10, 2023 25.91 25.91 25.67 25.71 28,175 -0.06(-0.23%)
Aug 09, 2023 25.72 25.85 25.71 25.77 6,152 +0.03(+0.12%)
Aug 08, 2023 25.65 25.76 25.65 25.74 3,699 -0.13(-0.50%)
Aug 07, 2023 25.78 25.87 25.78 25.87 208,361 +0.27(+1.04%)
Aug 04, 2023 25.75 25.81 25.61 25.61 9,699 -0.26(-0.99%)
Aug 03, 2023 25.87 25.89 25.80 25.86 21,791 -0.06(-0.23%)
Aug 02, 2023 25.92 26.00 25.92 25.92 2,698 -0.03(-0.13%)
Aug 01, 2023 25.97 26.00 25.93 25.96 8,591 -0.03(-0.10%)
Jul 31, 2023 25.93 25.98 25.90 25.98 5,535 -0.01(-0.03%)
Jul 28, 2023 26.04 26.04 25.88 25.99 42,211 +0.05(+0.19%)
Jul 27, 2023 26.24 26.24 25.92 25.94 4,580 -0.33(-1.24%)
Jul 26, 2023 26.24 26.28 26.22 26.27 8,733 -0.06(-0.23%)
Jul 25, 2023 26.27 26.34 26.27 26.33 4,908 -0.05(-0.19%)
Jul 24, 2023 26.34 26.38 26.33 26.38 9,564 +0.05(+0.19%)
Jul 21, 2023 26.35 26.41 26.33 26.33 6,972 +0.04(+0.15%)
Jul 20, 2023 26.12 26.29 26.12 26.29 8,665 +0.16(+0.61%)
Jul 19, 2023 26.14 26.14 25.96 26.13 16,479 +0.09(+0.36%)
Jul 18, 2023 25.95 26.15 25.95 26.04 30,532 +0.03(+0.10%)
Jul 17, 2023 25.99 26.05 25.98 26.01 7,413 +0.10(+0.37%)
Jul 14, 2023 25.84 25.93 25.84 25.92 13,171 -0.03(-0.10%)
Jul 13, 2023 25.95 25.98 25.94 25.94 7,376 -0.13(-0.49%)
Jul 12, 2023 26.10 26.14 26.07 26.07 2,981 +0.04(+0.15%)
Jul 11, 2023 25.93 26.03 25.89 26.03 2,883 +0.13(+0.50%)
Jul 10, 2023 25.99 25.99 25.84 25.90 11,069 +0.11(+0.42%)
Jul 07, 2023 25.81 25.92 25.79 25.79 80,790 -0.07(-0.27%)
Jul 06, 2023 25.79 25.86 25.79 25.86 930 -0.12(-0.47%)
Jul 05, 2023 25.96 26.01 25.95 25.99 93,874 -0.16(-0.63%)
Jul 03, 2023 26.06 26.15 26.06 26.15 3,092 -0.01(-0.04%)
Jun 30, 2023 26.02 26.18 26.02 26.16 9,830 +0.26(+0.99%)
Jun 29, 2023 25.71 25.92 25.71 25.90 4,900 +0.20(+0.77%)
Jun 28, 2023 25.74 25.74 25.61 25.70 2,485 -0.09(-0.36%)
Jun 27, 2023 25.71 25.80 25.69 25.80 7,404 +0.19(+0.75%)
Jun 26, 2023 25.49 25.60 25.45 25.60 6,751 +0.11(+0.42%)
Jun 23, 2023 25.60 25.62 25.50 25.50 5,276 -0.13(-0.51%)
Jun 22, 2023 25.58 25.64 25.57 25.63 5,528 -0.01(-0.02%)
Jun 21, 2023 25.64 25.64 25.60 25.63 3,683 +0.12(+0.46%)
Jun 20, 2023 25.54 25.57 25.50 25.52 7,531 -0.18(-0.69%)
Jun 16, 2023 25.76 25.76 25.66 25.69 54,312 +0.04(+0.15%)
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.