Indicators

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.11 -0.16 (-0.53%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.