Indicators

FT Momentum & Low Volatility ETF (NQ: DVOL )

29.90 -0.37 (-1.22%)

Streaming Delayed Price Updated: 12:49 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.90	25.95	25.86	25.92	11,360	+0.09(+0.34%)
May 27, 2021	25.86	25.91	25.83	25.83	17,075	+0.08(+0.30%)
May 26, 2021	25.70	25.77	25.69	25.75	11,692	+0.06(+0.23%)
May 25, 2021	25.76	25.80	25.68	25.69	10,919	-0.02(-0.08%)
May 24, 2021	25.67	25.75	25.67	25.71	80,672	+0.11(+0.42%)
May 21, 2021	25.62	25.72	25.54	25.61	6,874	+0.10(+0.38%)
May 20, 2021	25.29	25.58	25.29	25.51	50,406	+0.23(+0.92%)
May 19, 2021	25.21	25.31	25.06	25.28	20,377	-0.15(-0.57%)
May 18, 2021	25.71	25.71	25.42	25.42	52,939	-0.31(-1.20%)
May 17, 2021	25.79	25.82	25.65	25.73	6,316	-0.11(-0.42%)
May 14, 2021	25.58	25.92	25.58	25.84	37,088	+0.23(+0.91%)
May 13, 2021	25.54	25.68	25.46	25.61	32,603	+0.44(+1.77%)
May 12, 2021	25.68	25.70	25.16	25.16	186,700	-0.65(-2.51%)
May 11, 2021	25.89	25.89	25.67	25.81	13,113	-0.34(-1.29%)
May 10, 2021	26.39	26.48	26.15	26.15	179,058	-0.15(-0.59%)
May 07, 2021	26.09	26.30	26.08	26.30	76,728	+0.24(+0.93%)
May 06, 2021	25.98	26.09	25.89	26.06	25,349	+0.15(+0.58%)
May 05, 2021	25.89	26.00	25.77	25.91	29,440	+0.12(+0.47%)
May 04, 2021	25.70	25.79	25.66	25.79	3,850	+0.02(+0.06%)

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.