Indicators

Horizon Vol Dev Intl ETF FT (NY: HDMV )

29.31 +0.24 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.22	29.29	29.02	29.24	60,055	+0.02(+0.07%)
Sep 27, 2019	29.30	29.36	29.15	29.22	87,634	-0.14(-0.49%)
Sep 26, 2019	29.47	29.47	29.34	29.36	180,828	+0.11(+0.36%)
Sep 25, 2019	29.28	29.30	29.19	29.26	78,284	-0.11(-0.39%)
Sep 24, 2019	29.42	29.48	29.32	29.37	13,900	+0.03(+0.12%)
Sep 23, 2019	29.22	29.37	29.22	29.34	6,411	-0.01(-0.03%)
Sep 20, 2019	29.50	29.50	29.34	29.35	23,647	-0.03(-0.09%)
Sep 19, 2019	29.43	29.47	29.37	29.37	15,604	+0.08(+0.26%)
Sep 18, 2019	29.20	29.33	29.15	29.30	16,670	+0.03(+0.10%)
Sep 17, 2019	29.18	29.30	29.16	29.27	24,079	+0.19(+0.67%)
Sep 16, 2019	29.14	29.16	29.08	29.08	9,189	-0.24(-0.81%)
Sep 13, 2019	29.30	29.36	29.28	29.31	27,436	+0.04(+0.15%)
Sep 12, 2019	29.16	29.32	29.15	29.27	20,838	+0.17(+0.60%)
Sep 11, 2019	28.93	29.10	28.93	29.10	11,970	+0.23(+0.81%)
Sep 10, 2019	28.82	28.93	28.81	28.86	14,018	+0.05(+0.19%)
Sep 09, 2019	28.89	28.89	28.81	28.81	12,114	-0.10(-0.36%)
Sep 06, 2019	28.86	28.96	28.86	28.91	11,594	+0.09(+0.30%)
Sep 05, 2019	28.89	28.90	28.82	28.83	10,576	+0.01(+0.03%)
Sep 04, 2019	28.76	28.85	28.72	28.82	19,251	+0.28(+0.99%)

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.