Skip to main content

FT Momentum & Low Volatility ETF (NQ: DVOL )

30.56 +0.07 (+0.22%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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%)
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.