Indicators

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.19 -0.08 (-0.26%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	27.25	27.29	26.49	26.56	2,977	-1.11(-4.01%)
Apr 28, 2022	27.35	27.78	27.28	27.67	15,481	+0.29(+1.07%)
Apr 27, 2022	27.62	27.70	27.38	27.38	11,577	-0.03(-0.11%)
Apr 26, 2022	27.80	27.80	27.38	27.41	329,485	-0.28(-1.02%)
Apr 25, 2022	27.31	27.72	27.26	27.69	5,810	-0.14(-0.49%)
Apr 22, 2022	28.08	28.11	27.73	27.82	11,563	-0.51(-1.79%)
Apr 21, 2022	28.72	28.73	28.33	28.33	10,396	-0.24(-0.83%)
Apr 20, 2022	28.35	28.65	28.35	28.57	19,053	+0.41(+1.47%)
Apr 19, 2022	27.86	28.16	27.86	28.16	4,636	+0.50(+1.79%)
Apr 18, 2022	27.67	27.75	27.57	27.66	13,705	-0.09(-0.32%)
Apr 14, 2022	27.96	28.02	27.75	27.75	5,304	-0.27(-0.97%)
Apr 13, 2022	27.99	28.05	27.84	28.02	3,567	+0.13(+0.45%)
Apr 12, 2022	28.11	28.24	27.81	27.89	2,193	-0.12(-0.41%)
Apr 11, 2022	28.36	28.36	28.00	28.01	9,461	-0.40(-1.40%)
Apr 08, 2022	28.40	28.55	28.40	28.41	8,678	-0.04(-0.14%)
Apr 07, 2022	28.31	28.46	28.31	28.45	6,885	+0.13(+0.45%)
Apr 06, 2022	27.94	28.34	27.94	28.32	5,250	+0.22(+0.80%)
Apr 05, 2022	28.20	28.37	28.10	28.10	2,857	+0.00(+0.00%)
Apr 04, 2022	28.16	28.16	27.99	28.10	6,371	-0.14(-0.49%)

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.