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 (%)
Jan 29, 2021 23.25 23.35 23.02 23.08 14,800 -0.35(-1.51%)
Jan 28, 2021 23.19 23.61 23.18 23.43 90,151 +0.38(+1.63%)
Jan 27, 2021 23.54 23.54 22.97 23.05 29,208 -0.72(-3.01%)
Jan 26, 2021 23.89 23.89 23.76 23.77 13,033 -0.14(-0.57%)
Jan 25, 2021 24.08 24.08 23.84 23.90 12,953 -0.11(-0.45%)
Jan 22, 2021 23.92 24.02 23.89 24.01 6,934 -0.02(-0.09%)
Jan 21, 2021 24.12 24.12 24.03 24.03 2,238 -0.08(-0.34%)
Jan 20, 2021 23.88 24.12 23.88 24.12 16,117 +0.32(+1.34%)
Jan 19, 2021 23.84 23.87 23.72 23.80 16,507 +0.09(+0.40%)
Jan 15, 2021 23.71 23.78 23.55 23.70 59,822 +0.03(+0.11%)
Jan 14, 2021 23.85 23.85 23.67 23.68 10,465 -0.16(-0.67%)
Jan 13, 2021 23.86 23.93 23.82 23.84 22,610 -0.12(-0.48%)
Jan 12, 2021 24.10 24.10 23.87 23.95 19,148 -0.20(-0.84%)
Jan 11, 2021 24.19 24.28 24.13 24.16 80,237 -0.15(-0.61%)
Jan 08, 2021 24.38 24.38 24.16 24.30 7,865 +0.13(+0.54%)
Jan 07, 2021 24.02 24.18 24.02 24.17 23,274 +0.37(+1.56%)
Jan 06, 2021 23.68 23.87 23.68 23.80 61,803 +0.27(+1.14%)
Jan 05, 2021 23.46 23.58 23.35 23.53 4,557 +0.11(+0.47%)
Jan 04, 2021 23.82 23.82 23.24 23.42 26,891 -0.30(-1.24%)
Dec 31, 2020 23.72 23.72 23.72 6,979 +0.18(+0.76%)
Dec 30, 2020 23.62 23.62 23.51 23.54 6,979 +0.02(+0.07%)
Dec 29, 2020 23.64 23.64 23.46 23.53 12,766 -0.02(-0.10%)
Dec 28, 2020 23.57 23.59 23.52 23.55 11,641 +0.01(+0.04%)
Dec 24, 2020 23.54 23.54 23.47 23.54 6,727 +0.06(+0.26%)
Dec 23, 2020 23.50 23.56 23.46 23.48 21,026 +0.03(+0.11%)
Dec 22, 2020 23.48 23.50 23.44 23.45 8,252 -0.01(-0.05%)
Dec 21, 2020 23.26 23.51 23.11 23.47 53,011 -0.15(-0.63%)
Dec 18, 2020 23.53 23.63 23.46 23.62 9,214 +0.09(+0.37%)
Dec 17, 2020 23.49 23.55 23.46 23.53 13,204 +0.29(+1.25%)
Dec 16, 2020 23.28 23.34 23.18 23.24 7,936 +0.03(+0.12%)
Dec 15, 2020 23.20 23.30 23.16 23.21 15,786 +0.15(+0.67%)
Dec 14, 2020 23.27 23.27 23.05 23.05 7,267 +0.02(+0.08%)
Dec 11, 2020 22.98 23.06 22.93 23.03 8,179 +0.07(+0.29%)
Dec 10, 2020 23.05 23.05 22.95 22.97 107,873 +0.02(+0.08%)
Dec 09, 2020 22.97 23.03 22.87 22.95 15,295 -0.20(-0.86%)
Dec 08, 2020 23.11 23.16 23.11 23.15 168,555 +0.08(+0.36%)
Dec 07, 2020 23.14 23.14 23.00 23.06 6,398 +0.01(+0.04%)
Dec 04, 2020 22.96 23.06 22.96 23.05 15,737 +0.16(+0.72%)
Dec 03, 2020 23.05 23.05 22.88 22.89 18,982 -0.09(-0.38%)
Dec 02, 2020 23.05 23.05 22.94 22.98 20,731 -0.18(-0.79%)
Dec 01, 2020 22.86 23.20 22.86 23.16 33,429 +0.22(+0.98%)
Nov 30, 2020 22.85 22.95 22.74 22.94 10,860 +0.14(+0.62%)
Nov 27, 2020 22.78 22.80 22.73 22.80 6,212 +0.14(+0.61%)
Nov 25, 2020 22.66 22.68 22.56 22.66 16,151 +0.03(+0.12%)
Nov 24, 2020 22.61 22.71 22.61 22.63 25,237 -0.01(-0.04%)
Nov 23, 2020 22.71 22.71 22.57 22.64 12,971 -0.13(-0.56%)
Nov 20, 2020 22.76 22.85 22.75 22.77 48,352 +0.01(+0.05%)
Nov 19, 2020 22.50 22.75 22.50 22.75 6,146 +0.15(+0.65%)
Nov 18, 2020 22.83 22.84 22.58 22.61 37,303 -0.30(-1.33%)
Nov 17, 2020 22.77 22.98 22.77 22.91 26,362 -0.05(-0.24%)
Nov 16, 2020 22.96 23.00 22.84 22.97 28,625 +0.11(+0.46%)
Nov 13, 2020 22.82 22.88 22.77 22.86 47,731 +0.22(+0.98%)
Nov 12, 2020 22.76 22.78 22.53 22.64 99,908 -0.09(-0.40%)
Nov 11, 2020 22.58 22.77 22.58 22.73 38,421 +0.36(+1.61%)
Nov 10, 2020 22.25 22.44 22.17 22.37 42,184 +0.01(+0.03%)
Nov 09, 2020 23.03 23.05 22.33 22.37 12,599 -0.72(-3.13%)
Nov 06, 2020 23.00 23.15 22.93 23.09 42,554 +0.18(+0.78%)
Nov 05, 2020 22.99 22.99 22.87 22.91 4,091 +0.23(+1.01%)
Nov 04, 2020 22.33 22.90 22.33 22.68 20,104 +0.54(+2.45%)
Nov 03, 2020 22.03 22.21 22.02 22.14 63,995 +0.39(+1.79%)
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.