Indicators

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.27 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.52	19.78	19.47	19.78	16,663	+0.28(+1.43%)
May 28, 2020	19.40	19.60	19.32	19.50	27,956	+0.30(+1.58%)
May 27, 2020	18.98	19.19	18.87	19.19	10,174	+0.23(+1.22%)
May 26, 2020	19.22	19.22	18.96	18.96	25,734	-0.02(-0.13%)
May 22, 2020	18.92	18.99	18.88	18.99	18,642	+0.02(+0.13%)
May 21, 2020	19.12	19.12	18.91	18.96	20,028	-0.15(-0.80%)
May 20, 2020	19.15	19.20	19.09	19.12	19,843	+0.10(+0.52%)
May 19, 2020	19.14	19.23	19.02	19.02	116,738	-0.17(-0.89%)
May 18, 2020	19.22	19.27	19.17	19.19	20,778	+0.28(+1.49%)
May 15, 2020	18.81	18.91	18.70	18.91	13,226	+0.14(+0.77%)
May 14, 2020	18.58	18.76	18.41	18.76	180,124	+0.10(+0.51%)
May 13, 2020	18.87	18.96	18.58	18.67	47,635	-0.22(-1.16%)
May 12, 2020	19.26	19.26	18.89	18.89	26,689	-0.39(-2.00%)
May 11, 2020	18.97	19.28	18.97	19.27	7,200	+0.24(+1.28%)
May 08, 2020	18.98	19.08	18.98	19.03	24,578	+0.14(+0.74%)
May 07, 2020	18.79	18.96	18.79	18.89	16,546	+0.16(+0.86%)
May 06, 2020	18.80	18.87	18.72	18.72	60,243	-0.04(-0.23%)
May 05, 2020	18.64	18.89	18.59	18.77	37,216	+0.30(+1.64%)
May 04, 2020	18.22	18.47	18.22	18.47	124,339	+0.16(+0.85%)

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.