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 (%)
May 29, 2020	19.55	19.80	19.50	19.80	16,639	+0.28(+1.43%)
May 28, 2020	19.42	19.63	19.35	19.52	27,916	+0.30(+1.58%)
May 27, 2020	19.01	19.22	18.89	19.22	10,159	+0.23(+1.22%)
May 26, 2020	19.25	19.25	18.99	18.99	25,698	-0.02(-0.13%)
May 22, 2020	18.95	19.02	18.90	19.02	18,615	+0.02(+0.13%)
May 21, 2020	19.14	19.14	18.93	18.99	20,000	-0.15(-0.80%)
May 20, 2020	19.17	19.23	19.12	19.14	19,814	+0.10(+0.52%)
May 19, 2020	19.16	19.26	19.04	19.04	116,571	-0.17(-0.89%)
May 18, 2020	19.25	19.30	19.20	19.22	20,748	+0.28(+1.49%)
May 15, 2020	18.84	18.94	18.73	18.93	13,207	+0.14(+0.77%)
May 14, 2020	18.61	18.79	18.43	18.79	179,867	+0.10(+0.51%)
May 13, 2020	18.90	18.98	18.61	18.69	47,566	-0.22(-1.16%)
May 12, 2020	19.29	19.29	18.91	18.91	26,651	-0.39(-2.00%)
May 11, 2020	19.00	19.30	19.00	19.30	7,190	+0.24(+1.28%)
May 08, 2020	19.01	19.11	19.01	19.05	24,543	+0.14(+0.74%)
May 07, 2020	18.82	18.99	18.82	18.91	16,523	+0.16(+0.86%)
May 06, 2020	18.83	18.89	18.75	18.75	60,157	-0.04(-0.23%)
May 05, 2020	18.66	18.91	18.62	18.79	37,162	+0.30(+1.64%)
May 04, 2020	18.25	18.50	18.25	18.49	124,162	+0.16(+0.85%)

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.