Indicators

FT Momentum & Low Volatility ETF (NQ: DVOL )

29.88 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	29.38	29.50	29.38	29.49	7,070	+0.00(+0.00%)
Feb 28, 2024	29.48	29.50	29.48	29.49	2,630	+0.15(+0.50%)
Feb 27, 2024	29.30	29.35	29.26	29.35	3,661	+0.00(+0.01%)
Feb 26, 2024	29.33	29.39	29.33	29.34	2,169	+0.02(+0.07%)
Feb 23, 2024	29.22	29.35	29.22	29.32	43,719	+0.19(+0.67%)
Feb 22, 2024	28.94	29.13	28.94	29.13	5,011	+0.41(+1.44%)
Feb 21, 2024	28.64	28.74	28.56	28.72	24,440	+0.12(+0.40%)
Feb 20, 2024	28.65	28.70	28.59	28.60	21,889	-0.07(-0.25%)
Feb 16, 2024	28.76	28.84	28.67	28.67	6,697	-0.08(-0.28%)
Feb 15, 2024	28.49	28.75	28.49	28.75	11,661	+0.30(+1.07%)
Feb 14, 2024	28.37	28.46	28.29	28.45	4,413	+0.26(+0.91%)
Feb 13, 2024	28.15	28.25	28.07	28.19	4,676	-0.14(-0.49%)
Feb 12, 2024	28.35	28.36	28.26	28.33	15,320	-0.04(-0.13%)
Feb 09, 2024	28.31	28.38	28.28	28.36	3,768	+0.08(+0.27%)
Feb 08, 2024	28.20	28.29	28.18	28.29	4,931	-0.12(-0.43%)
Feb 07, 2024	28.31	28.47	28.31	28.41	59,758	+0.20(+0.71%)
Feb 06, 2024	28.14	28.21	28.12	28.21	2,208	+0.08(+0.28%)
Feb 05, 2024	28.00	28.18	28.00	28.13	5,108	-0.09(-0.32%)
Feb 02, 2024	28.12	28.33	28.11	28.22	9,001	+0.10(+0.36%)

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.