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 (%)
May 31, 2022 25.50 25.63 25.47 25.54 331,596 -0.26(-1.02%)
May 27, 2022 25.41 25.80 25.41 25.80 4,469 +0.45(+1.76%)
May 26, 2022 25.25 25.38 25.25 25.35 11,241 +0.38(+1.52%)
May 25, 2022 24.94 25.09 24.85 24.98 11,556 -0.04(-0.16%)
May 24, 2022 24.56 25.01 24.53 25.01 22,707 +0.18(+0.74%)
May 23, 2022 24.54 24.89 24.54 24.83 7,893 +0.32(+1.31%)
May 20, 2022 24.38 24.52 24.16 24.51 30,274 +0.04(+0.16%)
May 19, 2022 24.47 24.55 24.46 24.47 7,522 -0.27(-1.10%)
May 18, 2022 25.26 25.26 24.72 24.74 9,033 -0.91(-3.56%)
May 17, 2022 25.46 25.66 25.41 25.66 41,504 +0.23(+0.92%)
May 16, 2022 25.46 25.54 25.42 25.42 9,934 -0.04(-0.15%)
May 13, 2022 25.39 25.46 25.25 25.46 14,600 +0.39(+1.55%)
May 12, 2022 25.12 25.13 24.81 25.07 14,787 -0.07(-0.27%)
May 11, 2022 25.20 25.54 25.13 25.14 22,142 -0.02(-0.08%)
May 10, 2022 25.49 25.49 25.00 25.16 12,691 +0.01(+0.04%)
May 09, 2022 25.62 25.62 25.15 25.15 8,772 -0.77(-2.96%)
May 06, 2022 25.68 25.98 25.68 25.92 89,737 -0.09(-0.33%)
May 05, 2022 26.31 26.38 25.88 26.00 7,524 -0.78(-2.91%)
May 04, 2022 26.26 26.78 26.14 26.78 5,179 +0.62(+2.38%)
May 03, 2022 26.29 26.37 26.15 26.16 4,886 -0.01(-0.04%)
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.