First Trust Dorsey Wright Momentum & Low Volatility ETF

DVOL
🏛️ usa →
35.18
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 31.76 31.89 31.68 31.77 0.0M
2021-12-30 31.82 31.82 31.69 31.70 0.0M
2021-12-29 31.58 31.73 31.58 31.73 0.0M
2021-12-28 31.59 31.61 31.51 31.54 0.0M
2021-12-27 31.17 31.49 31.17 31.49 0.0M
2021-12-23 30.97 31.06 30.90 30.96 0.0M
2021-12-22 30.70 30.89 30.67 30.88 0.0M
2021-12-21 30.32 30.54 30.30 30.54 0.0M
2021-12-20 30.33 30.33 29.94 30.33 0.0M
2021-12-17 30.57 30.82 30.57 30.58 0.0M
2021-12-16 31.10 31.12 30.80 30.91 0.2M
2021-12-15 30.57 30.94 30.51 30.94 0.0M
2021-12-14 30.72 30.72 30.24 30.43 0.0M
2021-12-13 30.87 31.01 30.81 30.93 0.0M
2021-12-10 30.88 30.89 30.75 30.87 0.0M
2021-12-09 30.70 30.70 30.50 30.52 0.0M
2021-12-08 30.73 30.80 30.65 30.80 0.0M
2021-12-07 30.48 30.84 30.48 30.72 0.0M
2021-12-06 30.00 30.34 30.00 30.21 0.0M
2021-12-03 30.02 30.03 29.75 30.00 0.0M
2021-12-02 29.90 30.22 29.87 30.07 0.0M
2021-12-01 29.96 30.25 29.44 29.44 0.0M
2021-11-30 30.11 30.11 29.66 29.71 0.0M
2021-11-29 30.12 30.54 30.12 30.40 0.0M
2021-11-26 30.33 30.34 29.97 29.97 0.0M
2021-11-24 30.34 30.51 30.29 30.51 0.0M
2021-11-23 30.32 30.41 30.21 30.39 0.0M
2021-11-22 30.55 30.56 30.31 30.33 0.0M
2021-11-19 30.56 30.57 30.45 30.46 0.1M
2021-11-18 30.44 30.52 30.42 30.49 0.0M
2021-11-17 30.26 30.48 30.26 30.48 0.0M
2021-11-16 30.58 30.61 30.51 30.53 0.0M
2021-11-15 30.31 30.35 30.24 30.30 0.0M
2021-11-12 30.11 30.32 30.11 30.29 0.0M
2021-11-11 30.00 30.04 30.00 30.04 0.0M
2021-11-10 30.05 30.12 30.00 30.03 0.0M
2021-11-09 29.98 30.12 29.98 30.12 0.0M
2021-11-08 29.90 30.08 29.90 30.06 0.0M
2021-11-05 30.02 30.02 29.88 29.97 0.0M
2021-11-04 30.08 30.09 29.97 30.03 0.0M
2021-11-03 30.03 30.03 29.79 29.94 0.1M
2021-11-02 29.85 30.07 29.85 30.01 0.0M
2021-11-01 29.85 29.85 29.48 29.68 0.0M
2021-10-29 29.81 29.83 29.76 29.83 0.0M
2021-10-28 29.44 29.75 29.40 29.75 0.0M
2021-10-27 29.59 29.59 29.31 29.31 0.0M
2021-10-26 29.58 29.66 29.55 29.59 0.0M
2021-10-25 29.58 29.64 29.56 29.56 0.0M
2021-10-22 29.49 29.60 29.44 29.53 0.0M
2021-10-21 29.19 29.31 29.01 29.31 0.0M
2021-10-20 29.09 29.14 29.04 29.12 0.0M
2021-10-19 28.98 29.03 28.96 28.97 0.0M
2021-10-18 28.48 28.84 28.48 28.83 0.0M
2021-10-15 28.71 28.78 28.63 28.64 0.0M
2021-10-14 28.27 28.51 28.27 28.51 0.0M
2021-10-13 27.82 27.93 27.75 27.93 0.0M
2021-10-12 27.66 27.91 27.66 27.71 0.0M
2021-10-11 27.88 28.13 27.77 27.77 0.0M
2021-10-08 27.97 28.07 27.97 27.99 0.0M
2021-10-07 28.18 28.30 28.09 28.09 0.0M
2021-10-06 27.61 27.86 27.53 27.86 0.0M
2021-10-05 27.51 27.91 27.51 27.79 0.0M
2021-10-04 27.57 27.57 27.37 27.42 0.1M
2021-10-01 27.60 27.93 27.33 27.84 0.0M
2021-09-30 28.04 28.04 27.54 27.54 0.0M
2021-09-29 28.00 28.09 27.94 27.95 0.0M
2021-09-28 28.23 28.23 27.86 27.89 0.0M
2021-09-27 28.61 28.68 28.48 28.48 0.0M
2021-09-24 28.66 28.88 28.66 28.80 0.0M
2021-09-23 28.79 28.95 28.79 28.88 0.0M
2021-09-22 28.44 28.70 28.44 28.62 0.0M
2021-09-21 28.54 28.64 28.43 28.50 0.0M
2021-09-20 28.33 28.54 28.18 28.45 0.0M
2021-09-17 29.18 29.18 28.93 28.93 0.0M
2021-09-16 29.15 29.18 29.06 29.18 0.0M
2021-09-15 28.89 29.34 28.89 29.29 0.0M
2021-09-14 29.06 29.18 29.04 29.04 0.0M
2021-09-13 29.50 29.50 28.99 29.12 0.0M
2021-09-10 29.39 29.50 29.25 29.26 0.0M
2021-09-09 29.63 29.63 29.36 29.36 0.0M
2021-09-08 29.35 29.60 29.35 29.56 0.0M
2021-09-07 29.45 29.58 29.45 29.53 0.0M
2021-09-03 29.87 29.89 29.79 29.86 0.0M
2021-09-02 29.77 29.81 29.75 29.80 0.0M
2021-09-01 29.60 29.72 29.51 29.68 0.0M
2021-08-31 29.62 29.65 29.55 29.62 0.0M
2021-08-30 29.62 29.74 29.62 29.65 0.0M
2021-08-27 29.43 29.57 29.43 29.50 0.0M
2021-08-26 29.39 29.40 29.25 29.30 0.0M
2021-08-25 29.26 29.41 29.25 29.37 0.0M
2021-08-24 29.17 29.26 29.16 29.20 0.0M
2021-08-23 29.11 29.24 29.11 29.16 0.0M
2021-08-20 28.92 29.10 28.92 29.03 0.0M
2021-08-19 28.56 28.86 28.51 28.81 0.0M
2021-08-18 28.93 29.06 28.73 28.76 0.0M
2021-08-17 29.09 29.09 28.86 29.00 0.0M
2021-08-16 29.05 29.26 28.95 29.26 0.0M
2021-08-13 29.02 29.08 28.98 29.06 0.0M
2021-08-12 28.90 29.01 28.90 28.99 0.0M
2021-08-11 28.96 28.96 28.91 28.93 0.0M
2021-08-10 28.83 28.93 28.80 28.81 0.0M
2021-08-09 28.77 28.83 28.77 28.80 0.0M
2021-08-06 28.82 28.86 28.79 28.84 0.1M
2021-08-05 28.90 28.90 28.65 28.78 0.0M
2021-08-04 28.69 28.84 28.69 28.72 0.0M
2021-08-03 28.57 28.84 28.50 28.82 0.0M
2021-08-02 28.83 28.83 28.56 28.58 0.0M
2021-07-30 28.62 28.67 28.58 28.61 0.0M
2021-07-29 28.27 28.52 28.27 28.52 0.0M
2021-07-28 28.03 28.20 28.03 28.14 0.0M
2021-07-27 28.20 28.20 28.07 28.19 0.0M
2021-07-26 28.18 28.27 28.18 28.22 0.0M
2021-07-23 28.12 28.27 28.04 28.27 0.0M
2021-07-22 27.83 27.97 27.81 27.97 0.0M
2021-07-21 27.82 27.82 27.73 27.82 0.0M
2021-07-20 27.33 27.75 27.33 27.66 0.0M
2021-07-19 27.32 27.32 26.98 27.13 0.0M
2021-07-16 27.74 27.74 27.59 27.60 0.0M
2021-07-15 27.71 27.73 27.64 27.70 0.0M
2021-07-14 27.78 27.78 27.63 27.69 0.0M
2021-07-13 27.75 27.77 27.66 27.68 0.0M
2021-07-12 27.76 27.80 27.73 27.80 0.0M
2021-07-09 27.56 27.68 27.56 27.68 0.0M
2021-07-08 27.39 27.48 27.23 27.35 0.0M
2021-07-07 27.47 27.73 27.47 27.72 0.0M
2021-07-06 27.50 27.50 27.24 27.43 0.0M
2021-07-02 27.39 27.53 27.37 27.53 0.0M
2021-07-01 27.22 27.35 27.20 27.35 0.0M
2021-06-30 27.18 27.19 27.12 27.19 0.0M
2021-06-29 27.23 27.24 27.19 27.21 0.0M
2021-06-28 26.99 27.12 26.99 27.11 0.0M
2021-06-25 27.03 27.13 26.97 27.12 0.0M
2021-06-24 26.82 26.88 26.75 26.85 0.0M
2021-06-23 26.74 26.83 26.70 26.76 0.0M
2021-06-22 26.66 26.80 26.64 26.76 0.0M
2021-06-21 26.51 26.65 26.51 26.64 0.0M
2021-06-18 26.39 26.39 26.18 26.18 0.0M
2021-06-17 26.58 26.62 26.36 26.56 0.0M
2021-06-16 26.85 26.88 26.66 26.67 0.0M
2021-06-15 26.81 26.92 26.80 26.88 0.0M
2021-06-14 26.72 26.82 26.70 26.82 0.0M
2021-06-11 26.80 26.86 26.76 26.86 0.0M
2021-06-10 26.72 26.78 26.70 26.76 0.0M
2021-06-09 26.76 26.78 26.71 26.72 0.1M
2021-06-08 26.67 26.79 26.62 26.77 0.0M
2021-06-07 26.72 26.86 26.65 26.65 0.0M
2021-06-04 26.76 26.84 26.73 26.84 0.0M
2021-06-03 26.65 26.72 26.48 26.65 0.0M
2021-06-02 26.76 26.79 26.70 26.71 0.0M
2021-06-01 26.91 26.93 26.72 26.76 0.2M
2021-05-28 26.79 26.85 26.75 26.81 0.0M
2021-05-27 26.75 26.80 26.72 26.72 0.0M
2021-05-26 26.59 26.66 26.58 26.64 0.0M
2021-05-25 26.65 26.69 26.57 26.58 0.0M
2021-05-24 26.56 26.64 26.56 26.60 0.1M
2021-05-21 26.50 26.61 26.42 26.49 0.0M
2021-05-20 26.16 26.46 26.16 26.39 0.0M
2021-05-19 26.08 26.18 25.93 26.15 0.0M
2021-05-18 26.60 26.60 26.30 26.30 0.1M
2021-05-17 26.71 26.71 26.54 26.62 0.0M
2021-05-14 26.46 26.82 26.46 26.73 0.0M
2021-05-13 26.42 26.57 26.34 26.49 0.0M
2021-05-12 26.59 26.59 26.03 26.03 0.2M
2021-05-11 26.78 26.78 26.56 26.70 0.0M
2021-05-10 27.30 27.39 27.05 27.05 0.2M
2021-05-07 26.99 27.21 26.98 27.21 0.1M
2021-05-06 26.88 26.99 26.78 26.96 0.0M
2021-05-05 26.78 26.90 26.66 26.80 0.0M
2021-05-04 26.59 26.68 26.54 26.68 0.0M
2021-05-03 26.81 26.81 26.65 26.66 0.1M
2021-04-30 26.61 26.65 26.59 26.61 0.0M
2021-04-29 26.64 26.79 26.60 26.77 0.0M
2021-04-28 26.61 26.68 26.57 26.57 0.0M
2021-04-27 26.65 26.73 26.59 26.70 0.0M
2021-04-26 26.77 26.77 26.64 26.64 0.0M
2021-04-23 26.42 26.79 26.42 26.71 0.1M
2021-04-22 26.49 26.59 26.37 26.40 0.0M
2021-04-21 26.18 26.43 26.18 26.42 0.0M
2021-04-20 26.13 26.14 25.82 26.12 0.2M
2021-04-19 26.24 26.24 26.19 26.21 0.0M
2021-04-16 26.22 26.34 26.20 26.32 0.0M
2021-04-15 26.04 26.10 26.04 26.08 0.0M
2021-04-14 25.82 25.83 25.78 25.78 0.0M
2021-04-13 25.71 25.89 25.70 25.87 0.1M
2021-04-12 25.71 25.76 25.66 25.74 0.0M
2021-04-09 25.54 25.68 25.49 25.68 0.0M
2021-04-08 25.46 25.47 25.37 25.46 0.0M
2021-04-07 25.32 25.32 25.22 25.25 0.0M
2021-04-06 25.38 25.51 25.37 25.38 0.0M
2021-04-05 25.18 25.38 25.17 25.36 0.0M
2021-04-01 24.82 25.06 24.82 25.04 0.0M
2021-03-31 24.77 24.83 24.72 24.72 0.0M
2021-03-30 24.59 24.63 24.57 24.60 0.0M
2021-03-29 24.73 24.76 24.52 24.74 0.0M
2021-03-26 24.38 24.74 24.35 24.73 0.0M
2021-03-25 24.09 24.37 24.07 24.33 0.0M
2021-03-24 24.33 24.45 24.30 24.33 0.0M
2021-03-23 24.43 24.52 24.33 24.33 0.0M
2021-03-22 24.25 24.40 24.25 24.40 0.0M
2021-03-19 24.14 24.34 24.14 24.22 0.0M
2021-03-18 24.24 24.33 24.19 24.21 0.0M
2021-03-17 24.40 24.45 24.31 24.44 0.0M
2021-03-16 24.49 24.67 24.48 24.51 0.0M
2021-03-15 24.35 24.57 24.34 24.56 0.0M
2021-03-12 24.19 24.30 24.15 24.30 0.0M
2021-03-11 24.14 24.35 24.14 24.29 0.0M
2021-03-10 24.06 24.16 24.02 24.02 0.0M
2021-03-09 24.10 24.12 23.94 23.94 0.0M
2021-03-08 23.71 23.94 23.52 23.56 0.0M
2021-03-05 23.27 23.70 23.08 23.69 0.0M
2021-03-04 23.53 23.68 23.15 23.18 0.0M
2021-03-03 24.03 24.03 23.71 23.75 0.0M
2021-03-02 24.38 24.48 24.20 24.25 0.0M
2021-03-01 24.06 24.53 24.06 24.45 0.0M
2021-02-26 24.02 24.15 23.97 23.98 0.0M
2021-02-25 24.35 24.35 23.98 23.98 0.0M
2021-02-24 24.17 24.38 24.17 24.34 0.0M
2021-02-23 24.24 24.33 24.04 24.30 0.0M
2021-02-22 24.50 24.50 24.38 24.38 0.0M
2021-02-19 24.99 25.01 24.73 24.77 0.0M
2021-02-18 24.88 24.96 24.83 24.92 0.0M
2021-02-17 24.92 24.98 24.83 24.96 0.0M
2021-02-16 25.10 25.10 25.00 25.00 0.0M
2021-02-12 24.87 25.09 24.87 25.09 0.0M
2021-02-11 24.93 24.96 24.84 24.96 0.0M
2021-02-10 24.92 24.94 24.83 24.87 0.0M
2021-02-09 24.87 24.88 24.76 24.83 0.0M
2021-02-08 24.75 24.83 24.74 24.83 0.0M
2021-02-05 24.70 24.70 24.61 24.63 0.0M
2021-02-04 24.55 24.58 24.48 24.53 0.0M
2021-02-03 24.51 24.51 24.39 24.44 0.0M
2021-02-02 24.62 24.74 24.61 24.65 0.1M
2021-02-01 23.98 24.25 23.98 24.23 0.0M
2021-01-29 24.12 24.17 23.83 23.88 0.0M
2021-01-28 23.99 24.44 23.99 24.25 0.1M
2021-01-27 24.36 24.36 23.77 23.86 0.0M
2021-01-26 24.73 24.73 24.59 24.60 0.0M
2021-01-25 24.92 24.92 24.68 24.74 0.0M
2021-01-22 24.76 24.86 24.73 24.85 0.0M
2021-01-21 24.97 24.97 24.88 24.88 0.0M
2021-01-20 24.72 24.96 24.72 24.96 0.0M
2021-01-19 24.67 24.70 24.55 24.63 0.0M
2021-01-15 24.54 24.62 24.37 24.53 0.1M
2021-01-14 24.68 24.68 24.50 24.50 0.0M
2021-01-13 24.69 24.77 24.65 24.67 0.0M
2021-01-12 24.94 24.94 24.70 24.79 0.0M
2021-01-11 25.04 25.13 24.97 25.00 0.1M
2021-01-08 25.23 25.23 25.01 25.15 0.0M
2021-01-07 24.86 25.03 24.86 25.02 0.0M
2021-01-06 24.51 24.71 24.51 24.63 0.1M
2021-01-05 24.28 24.40 24.17 24.36 0.0M
2021-01-04 24.65 24.65 24.05 24.24 0.0M