Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	30.40	30.42	30.33	30.42	2,002	+0.01(+0.04%)
May 20, 2024	30.41	30.41	30.40	30.41	159	-0.12(-0.38%)
May 17, 2024	30.41	30.53	30.41	30.53	453	+0.10(+0.33%)
May 16, 2024	30.45	30.48	30.42	30.42	1,969	+0.08(+0.26%)
May 15, 2024	30.32	30.37	30.30	30.34	5,704	+0.17(+0.58%)
May 14, 2024	30.13	30.17	30.13	30.17	746	+0.04(+0.12%)
May 13, 2024	30.28	30.28	30.13	30.13	5,619	-0.19(-0.62%)
May 10, 2024	30.33	30.35	30.32	30.32	1,679	+0.09(+0.30%)
May 09, 2024	29.98	30.23	29.98	30.23	674	+0.26(+0.87%)
May 08, 2024	29.91	30.00	29.91	29.97	11,612	-0.00(-0.02%)
May 07, 2024	29.87	29.97	29.87	29.97	955	+0.22(+0.76%)
May 06, 2024	29.63	29.75	29.62	29.75	4,157	+0.29(+0.98%)
May 03, 2024	29.25	29.47	29.25	29.46	3,507	+0.20(+0.67%)
May 02, 2024	29.20	29.32	29.20	29.26	7,508	+0.06(+0.20%)
May 01, 2024	29.18	29.29	29.18	29.20	2,330	-0.05(-0.19%)
Apr 30, 2024	29.44	29.50	29.25	29.26	1,523	-0.31(-1.05%)
Apr 29, 2024	29.57	29.57	29.52	29.57	2,621	+0.02(+0.08%)
Apr 26, 2024	29.58	29.58	29.55	29.55	923	-0.04(-0.14%)
Apr 25, 2024	29.40	29.59	29.40	29.59	1,213	-0.10(-0.34%)
Apr 24, 2024	29.63	29.69	29.54	29.69	2,295	+0.12(+0.41%)
Apr 23, 2024	29.53	29.57	29.53	29.57	1,251	+0.22(+0.75%)
Apr 22, 2024	29.32	29.39	29.32	29.35	2,096	+0.14(+0.47%)
Apr 19, 2024	29.21	29.21	29.21	29.21	197	+0.11(+0.38%)
Apr 18, 2024	29.23	29.34	29.07	29.10	2,321	-0.10(-0.34%)
Apr 17, 2024	29.18	29.20	29.17	29.20	1,909	-0.04(-0.14%)
Apr 16, 2024	29.21	29.32	29.19	29.24	1,920	+0.02(+0.06%)
Apr 15, 2024	29.71	29.71	29.20	29.22	2,310	-0.20(-0.69%)
Apr 12, 2024	29.55	29.57	29.37	29.43	1,308	-0.29(-0.99%)
Apr 11, 2024	29.59	29.73	29.59	29.72	3,731	-0.10(-0.33%)
Apr 10, 2024	29.88	29.88	29.77	29.82	5,329	-0.21(-0.71%)
Apr 09, 2024	29.92	30.03	29.90	30.03	4,718	-0.12(-0.41%)
Apr 08, 2024	30.16	30.25	30.15	30.15	2,760	-0.07(-0.24%)
Apr 05, 2024	30.07	30.27	30.07	30.23	5,141	+0.34(+1.14%)
Apr 04, 2024	30.39	30.41	29.87	29.89	4,911	-0.35(-1.16%)
Apr 03, 2024	30.06	30.29	30.06	30.24	4,396	+0.08(+0.26%)
Apr 02, 2024	30.20	30.20	30.11	30.16	1,301	-0.19(-0.63%)
Apr 01, 2024	30.45	30.45	30.31	30.35	8,927	-0.21(-0.68%)
Mar 28, 2024	30.56	30.56	30.56	30.56	812	+0.07(+0.22%)
Mar 27, 2024	30.38	30.49	30.32	30.49	766	+0.34(+1.14%)
Mar 26, 2024	30.16	30.23	30.15	30.15	3,394	+0.02(+0.08%)
Mar 25, 2024	30.21	30.21	30.11	30.12	2,023	-0.16(-0.54%)
Mar 22, 2024	30.48	30.48	30.29	30.29	1,438	-0.12(-0.38%)
Mar 21, 2024	30.39	30.43	30.39	30.41	2,417	+0.16(+0.53%)
Mar 20, 2024	30.14	30.24	30.13	30.24	4,808	+0.16(+0.54%)
Mar 19, 2024	29.92	30.08	29.92	30.08	3,803	+0.26(+0.87%)
Mar 18, 2024	29.90	29.93	29.82	29.82	5,120	+0.05(+0.15%)
Mar 15, 2024	29.79	29.79	29.78	29.78	1,038	-0.01(-0.04%)
Mar 14, 2024	29.85	29.85	29.70	29.79	6,042	-0.06(-0.20%)
Mar 13, 2024	29.81	29.87	29.81	29.85	2,718	+0.02(+0.07%)
Mar 12, 2024	29.82	29.84	29.81	29.83	2,894	+0.21(+0.70%)
Mar 11, 2024	29.52	29.62	29.52	29.62	192	-0.06(-0.19%)
Mar 08, 2024	29.79	29.79	29.64	29.68	1,497	-0.10(-0.34%)
Mar 07, 2024	29.70	29.78	29.67	29.78	4,727	+0.16(+0.56%)
Mar 06, 2024	29.69	29.69	29.55	29.62	5,556	+0.16(+0.53%)
Mar 05, 2024	29.66	29.66	29.35	29.46	55,729	-0.13(-0.44%)
Mar 04, 2024	29.60	29.62	29.58	29.59	1,160	+0.03(+0.11%)
Mar 01, 2024	29.52	29.56	29.48	29.56	5,402	+0.07(+0.23%)
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%)
Feb 01, 2024	27.97	28.12	27.87	28.12	15,439	+0.14(+0.52%)
Jan 31, 2024	28.23	28.23	27.96	27.98	14,741	-0.21(-0.76%)
Jan 30, 2024	28.02	28.19	28.02	28.19	3,270	+0.19(+0.69%)
Jan 29, 2024	27.90	28.00	27.85	28.00	7,655	+0.10(+0.36%)
Jan 26, 2024	27.94	27.94	27.85	27.90	23,983	+0.04(+0.13%)
Jan 25, 2024	27.83	27.86	27.74	27.86	16,708	+0.00(+0.00%)
Jan 24, 2024	28.06	28.06	27.86	27.86	7,883	-0.05(-0.18%)
Jan 23, 2024	27.90	27.92	27.86	27.91	2,624	+0.02(+0.06%)
Jan 22, 2024	27.76	27.90	27.76	27.90	36,104	+0.16(+0.56%)
Jan 19, 2024	27.55	27.79	27.55	27.74	6,451	+0.15(+0.54%)
Jan 18, 2024	27.35	27.59	27.34	27.59	12,044	+0.26(+0.95%)
Jan 17, 2024	27.39	27.44	27.28	27.33	17,571	-0.09(-0.34%)
Jan 16, 2024	27.41	27.43	27.33	27.43	6,619	-0.00(-0.00%)
Jan 12, 2024	27.33	27.43	27.33	27.43	5,518	+0.08(+0.29%)
Jan 11, 2024	27.17	27.35	27.13	27.35	17,518	+0.02(+0.06%)
Jan 10, 2024	27.19	27.33	27.19	27.33	4,975	+0.25(+0.94%)
Jan 09, 2024	26.99	27.08	26.99	27.08	2,835	-0.08(-0.30%)
Jan 08, 2024	26.93	27.16	26.92	27.16	6,308	+0.21(+0.78%)
Jan 05, 2024	26.98	26.99	26.90	26.95	3,378	-0.00(-0.02%)
Jan 04, 2024	27.12	27.13	26.95	26.95	4,020	+0.01(+0.04%)
Jan 03, 2024	27.16	27.16	26.94	26.94	4,779	-0.23(-0.84%)
Jan 02, 2024	27.22	27.22	27.10	27.17	14,762	-0.11(-0.40%)
Dec 29, 2023	27.23	27.30	27.19	27.28	5,852	+0.03(+0.11%)
Dec 28, 2023	27.29	27.30	27.23	27.25	24,921	+0.01(+0.04%)
Dec 27, 2023	27.20	27.25	27.20	27.24	93,497	+0.04(+0.15%)
Dec 26, 2023	27.14	27.26	27.14	27.20	5,529	+0.07(+0.26%)
Dec 22, 2023	27.11	27.17	27.08	27.13	24,297	+0.12(+0.44%)
Dec 21, 2023	26.96	27.02	26.86	27.01	8,841	+0.23(+0.87%)
Dec 20, 2023	27.08	27.12	26.78	26.78	12,978	-0.38(-1.41%)
Dec 19, 2023	27.09	27.18	27.09	27.16	22,874	+0.07(+0.24%)
Dec 18, 2023	26.97	27.10	26.97	27.10	21,642	+0.21(+0.79%)
Dec 15, 2023	26.92	26.92	26.83	26.88	99,577	-0.19(-0.70%)
Dec 14, 2023	27.21	27.22	27.07	27.07	2,044	-0.36(-1.31%)
Dec 13, 2023	27.24	27.45	27.22	27.43	2,462	+0.24(+0.90%)
Dec 12, 2023	27.04	27.22	27.04	27.19	38,973	+0.18(+0.67%)
Dec 11, 2023	26.97	27.01	26.95	27.01	11,924	+0.28(+1.06%)
Dec 08, 2023	26.68	26.73	26.64	26.73	2,967	+0.03(+0.12%)
Dec 07, 2023	26.66	26.73	26.66	26.69	5,516	-0.01(-0.02%)
Dec 06, 2023	26.80	26.80	26.67	26.70	13,791	-0.02(-0.08%)
Dec 05, 2023	26.78	26.81	26.71	26.72	11,849	-0.19(-0.71%)
Dec 04, 2023	26.87	26.91	26.83	26.91	19,957	+0.05(+0.20%)
Dec 01, 2023	26.81	26.86	26.81	26.86	816	+0.19(+0.72%)
Nov 30, 2023	26.35	26.69	26.35	26.66	34,512	+0.30(+1.13%)
Nov 29, 2023	26.42	26.49	26.35	26.37	8,055	-0.09(-0.34%)
Nov 28, 2023	26.60	26.60	26.46	26.46	5,291	-0.18(-0.67%)
Nov 27, 2023	26.64	26.68	26.62	26.64	14,014	-0.04(-0.14%)
Nov 24, 2023	26.69	26.70	26.65	26.67	11,287	+0.04(+0.16%)
Nov 22, 2023	26.50	26.63	26.50	26.63	7,012	+0.14(+0.53%)
Nov 21, 2023	26.38	26.52	26.38	26.49	11,892	+0.09(+0.35%)
Nov 20, 2023	26.30	26.44	26.30	26.40	9,802	+0.06(+0.24%)
Nov 17, 2023	26.38	26.38	26.32	26.33	4,592	+0.03(+0.10%)
Nov 16, 2023	26.34	26.34	26.25	26.31	10,194	+0.08(+0.32%)
Nov 15, 2023	26.33	26.33	26.21	26.22	8,580	-0.10(-0.39%)
Nov 14, 2023	26.25	26.38	26.25	26.33	9,960	+0.31(+1.17%)
Nov 13, 2023	25.96	26.06	25.96	26.02	1,698	+0.04(+0.15%)
Nov 10, 2023	25.76	25.98	25.76	25.98	6,858	+0.31(+1.20%)
Nov 09, 2023	25.66	25.76	25.65	25.67	21,741	-0.02(-0.08%)
Nov 08, 2023	25.72	25.72	25.68	25.69	5,728	+0.02(+0.07%)
Nov 07, 2023	25.61	25.68	25.61	25.67	10,103	+0.04(+0.15%)
Nov 06, 2023	25.58	25.64	25.58	25.63	14,879	+0.02(+0.06%)
Nov 03, 2023	25.67	25.69	25.62	25.62	13,495	+0.37(+1.46%)
Nov 02, 2023	24.93	25.25	24.93	25.25	8,445	+0.37(+1.47%)
Nov 01, 2023	24.84	24.91	24.74	24.88	226,031	+0.15(+0.63%)
Oct 31, 2023	24.62	24.73	24.62	24.73	3,394	+0.16(+0.67%)
Oct 30, 2023	24.41	24.61	24.41	24.56	2,327	+0.24(+1.00%)
Oct 27, 2023	24.45	24.52	24.26	24.32	60,528	-0.22(-0.90%)
Oct 26, 2023	24.64	24.70	24.54	24.54	1,844	+0.01(+0.03%)
Oct 25, 2023	24.49	24.61	24.49	24.54	6,686	-0.02(-0.10%)
Oct 24, 2023	24.57	24.57	24.45	24.56	4,399	+0.13(+0.53%)
Oct 23, 2023	24.53	24.59	24.43	24.43	14,407	-0.16(-0.66%)
Oct 20, 2023	24.69	24.74	24.58	24.59	8,260	-0.18(-0.74%)
Oct 19, 2023	25.01	25.01	24.78	24.78	4,109	-0.23(-0.94%)
Oct 18, 2023	25.19	25.21	25.00	25.01	7,557	-0.24(-0.96%)
Oct 17, 2023	25.22	25.26	25.22	25.26	7,043	+0.11(+0.43%)
Oct 16, 2023	25.06	25.19	25.06	25.15	194,673	+0.27(+1.08%)
Oct 13, 2023	24.96	24.96	24.77	24.88	18,922	+0.01(+0.04%)
Oct 12, 2023	24.96	25.01	24.83	24.87	3,044	-0.27(-1.07%)
Oct 11, 2023	25.00	25.14	24.98	25.14	15,814	+0.03(+0.12%)
Oct 10, 2023	25.09	25.22	25.06	25.11	15,517	+0.13(+0.52%)
Oct 09, 2023	24.74	25.01	24.72	24.98	4,666	+0.16(+0.64%)
Oct 06, 2023	24.46	24.87	24.46	24.82	14,229	+0.10(+0.40%)
Oct 05, 2023	24.78	24.78	24.66	24.72	3,229	+0.02(+0.10%)
Oct 04, 2023	24.42	24.69	24.42	24.69	9,533	+0.28(+1.13%)
Oct 03, 2023	24.44	24.45	24.40	24.42	2,620	-0.19(-0.78%)
Oct 02, 2023	24.68	24.70	24.52	24.61	4,172	-0.18(-0.74%)
Sep 29, 2023	24.90	24.90	24.79	24.79	531	-0.18(-0.73%)
Sep 28, 2023	24.90	25.05	24.90	24.98	1,278	+0.14(+0.58%)
Sep 27, 2023	24.93	24.93	24.70	24.83	12,903	-0.08(-0.33%)
Sep 26, 2023	25.13	25.16	24.92	24.92	6,393	-0.32(-1.26%)
Sep 25, 2023	25.26	25.24	25.18	25.24	3,412	+0.01(+0.05%)
Sep 22, 2023	25.33	25.33	25.22	25.22	2,527	-0.04(-0.15%)
Sep 21, 2023	25.40	25.40	25.26	25.26	7,547	-0.37(-1.43%)
Sep 20, 2023	25.75	25.81	25.63	25.63	5,087	+0.01(+0.05%)
Sep 19, 2023	25.55	25.62	25.52	25.61	4,654	-0.02(-0.08%)
Sep 18, 2023	25.67	25.69	25.62	25.63	3,059	+0.04(+0.17%)
Sep 15, 2023	25.73	25.73	25.59	25.59	1,508	-0.19(-0.74%)
Sep 14, 2023	25.70	25.78	25.70	25.78	470	+0.21(+0.83%)
Sep 13, 2023	25.58	25.58	25.57	25.57	484	-0.01(-0.04%)
Sep 12, 2023	25.56	25.63	25.56	25.58	2,632	-0.03(-0.11%)
Sep 11, 2023	25.60	25.62	25.59	25.61	4,311	+0.06(+0.24%)
Sep 08, 2023	25.53	25.62	25.53	25.55	2,486	+0.01(+0.03%)
Sep 07, 2023	25.48	25.58	25.48	25.54	7,763	+0.10(+0.39%)
Sep 06, 2023	25.47	25.47	25.41	25.44	4,239	-0.04(-0.15%)
Sep 05, 2023	25.55	25.57	25.48	25.48	1,927	-0.33(-1.28%)
Sep 01, 2023	25.80	25.83	25.74	25.81	3,768	+0.06(+0.24%)
Aug 31, 2023	25.85	25.89	25.74	25.74	4,058	-0.12(-0.45%)
Aug 30, 2023	25.86	25.86	25.85	25.86	1,790	+0.08(+0.32%)
Aug 29, 2023	25.63	25.78	25.54	25.78	10,509	+0.15(+0.60%)
Aug 28, 2023	25.61	25.62	25.61	25.62	817	+0.09(+0.34%)
Aug 25, 2023	25.45	25.57	25.38	25.54	2,446	+0.17(+0.69%)
Aug 24, 2023	25.57	25.61	25.36	25.36	9,166	-0.18(-0.70%)
Aug 23, 2023	25.41	25.57	25.41	25.54	7,621	+0.20(+0.79%)
Aug 22, 2023	25.31	25.36	25.30	25.34	7,983	-0.03(-0.10%)
Aug 21, 2023	25.28	25.37	25.28	25.37	2,547	+0.00(+0.01%)
Aug 18, 2023	25.36	25.39	25.32	25.36	3,341	+0.09(+0.34%)
Aug 17, 2023	25.59	25.61	25.28	25.28	5,218	-0.31(-1.23%)
Aug 16, 2023	25.68	25.79	25.59	25.59	24,949	-0.05(-0.19%)
Aug 15, 2023	25.68	25.70	25.64	25.64	2,338	-0.24(-0.92%)
Aug 14, 2023	25.82	25.88	25.82	25.88	3,360	+0.08(+0.31%)
Aug 11, 2023	25.78	25.80	25.73	25.80	1,164	+0.05(+0.19%)
Aug 10, 2023	25.95	25.95	25.71	25.75	28,134	-0.06(-0.23%)
Aug 09, 2023	25.76	25.89	25.75	25.81	6,144	+0.03(+0.12%)
Aug 08, 2023	25.69	25.79	25.69	25.78	3,694	-0.13(-0.50%)
Aug 07, 2023	25.82	25.91	25.82	25.91	208,063	+0.27(+1.04%)
Aug 04, 2023	25.79	25.85	25.64	25.64	9,685	-0.26(-1.00%)
Aug 03, 2023	25.91	25.92	25.84	25.90	21,759	-0.06(-0.23%)
Aug 02, 2023	25.96	26.04	25.96	25.96	2,694	-0.03(-0.13%)
Aug 01, 2023	26.01	26.03	25.97	25.99	8,578	-0.03(-0.10%)
Jul 31, 2023	25.97	26.02	25.94	26.02	5,527	-0.01(-0.03%)
Jul 28, 2023	26.08	26.08	25.92	26.03	42,151	+0.05(+0.19%)
Jul 27, 2023	26.28	26.28	25.96	25.98	4,574	-0.33(-1.24%)
Jul 26, 2023	26.28	26.32	26.26	26.31	8,720	-0.06(-0.23%)
Jul 25, 2023	26.31	26.38	26.31	26.37	4,901	-0.05(-0.19%)
Jul 24, 2023	26.38	26.42	26.37	26.42	9,551	+0.05(+0.19%)
Jul 21, 2023	26.39	26.45	26.37	26.37	6,962	+0.04(+0.15%)
Jul 20, 2023	26.16	26.33	26.16	26.33	8,653	+0.16(+0.61%)
Jul 19, 2023	26.17	26.17	26.00	26.17	16,456	+0.09(+0.36%)
Jul 18, 2023	25.99	26.18	25.99	26.07	30,488	+0.03(+0.10%)
Jul 17, 2023	26.03	26.08	26.02	26.05	7,402	+0.10(+0.37%)
Jul 14, 2023	25.88	25.97	25.88	25.95	13,152	-0.03(-0.10%)
Jul 13, 2023	25.99	26.02	25.98	25.98	7,365	-0.13(-0.49%)
Jul 12, 2023	26.14	26.18	26.11	26.11	2,976	+0.04(+0.15%)
Jul 11, 2023	25.97	26.07	25.93	26.07	2,879	+0.13(+0.50%)
Jul 10, 2023	26.03	26.03	25.88	25.94	11,053	+0.11(+0.42%)
Jul 07, 2023	25.85	25.96	25.83	25.83	80,675	-0.07(-0.27%)
Jul 06, 2023	25.83	25.90	25.83	25.90	929	-0.12(-0.47%)
Jul 05, 2023	26.00	26.05	25.99	26.02	93,740	-0.16(-0.63%)
Jul 03, 2023	26.10	26.19	26.10	26.19	3,087	-0.01(-0.04%)
Jun 30, 2023	26.06	26.22	26.06	26.20	9,816	+0.26(+0.99%)
Jun 29, 2023	25.75	25.96	25.75	25.94	4,893	+0.20(+0.77%)
Jun 28, 2023	25.78	25.78	25.65	25.74	2,482	-0.09(-0.36%)
Jun 27, 2023	25.75	25.84	25.73	25.83	7,393	+0.19(+0.75%)
Jun 26, 2023	25.52	25.64	25.48	25.64	6,742	+0.11(+0.42%)
Jun 23, 2023	25.64	25.66	25.53	25.53	5,268	-0.13(-0.51%)
Jun 22, 2023	25.62	25.68	25.61	25.66	5,520	-0.01(-0.02%)
Jun 21, 2023	25.67	25.67	25.64	25.67	3,678	+0.12(+0.46%)
Jun 20, 2023	25.57	25.61	25.53	25.55	7,520	-0.18(-0.69%)
Jun 16, 2023	25.80	25.80	25.70	25.73	54,235	+0.04(+0.15%)

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.

FT Momentum & Low Volatility ETF (NQ: DVOL )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

FT Momentum & Low Volatility ETF (NQ: DVOL )

Historical Prices

Sections

Services

The Kane Republican