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
2022-12-30 26.34 26.39 26.14 26.28 0.0M
2022-12-29 26.45 26.52 26.45 26.46 0.0M
2022-12-28 26.56 26.67 26.27 26.27 0.0M
2022-12-27 26.58 26.60 26.55 26.55 0.0M
2022-12-23 26.40 26.50 26.38 26.50 0.0M
2022-12-22 26.47 26.47 26.19 26.46 0.0M
2022-12-21 26.46 26.64 26.46 26.64 0.0M
2022-12-20 26.17 26.38 26.17 26.29 0.0M
2022-12-19 26.40 26.40 26.10 26.21 0.0M
2022-12-16 26.24 26.33 26.12 26.31 0.1M
2022-12-15 26.67 26.67 26.40 26.50 0.0M
2022-12-14 27.13 27.19 26.85 26.93 0.0M
2022-12-13 27.20 27.20 26.91 26.97 0.0M
2022-12-12 26.78 27.03 26.77 27.03 0.0M
2022-12-09 26.94 26.97 26.76 26.77 0.1M
2022-12-08 27.08 27.09 27.00 27.08 0.0M
2022-12-07 27.07 27.11 26.95 26.95 0.0M
2022-12-06 27.09 27.09 26.95 26.96 0.0M
2022-12-05 27.11 27.11 27.04 27.09 0.0M
2022-12-02 27.14 27.47 27.14 27.47 0.1M
2022-12-01 27.27 27.28 27.25 27.28 0.0M
2022-11-30 26.67 27.27 26.63 27.25 0.0M
2022-11-29 26.78 26.79 26.69 26.78 0.0M
2022-11-28 27.05 27.05 26.74 26.82 0.0M
2022-11-25 27.08 27.12 27.08 27.12 0.0M
2022-11-23 26.89 26.91 26.88 26.91 0.0M
2022-11-22 26.86 26.86 26.73 26.83 0.0M
2022-11-21 26.57 26.61 26.55 26.59 0.0M
2022-11-18 26.41 26.42 26.31 26.42 0.0M
2022-11-17 25.99 26.09 25.95 26.09 0.0M
2022-11-16 25.94 26.16 25.94 26.09 0.0M
2022-11-15 25.92 25.93 25.66 25.87 0.0M
2022-11-14 26.22 26.24 25.91 25.91 0.0M
2022-11-11 25.95 26.03 25.94 25.98 0.0M
2022-11-10 26.40 26.45 26.22 26.41 0.0M
2022-11-09 26.23 26.23 25.87 25.87 0.0M
2022-11-08 26.01 26.26 25.96 26.14 0.0M
2022-11-07 25.86 26.05 25.83 26.03 0.0M
2022-11-04 25.96 25.96 25.53 25.83 0.0M
2022-11-03 25.44 25.84 25.44 25.69 0.0M
2022-11-02 26.01 26.11 25.72 25.72 0.0M
2022-11-01 26.13 26.13 25.98 26.05 0.0M
2022-10-31 26.03 26.21 26.03 26.09 0.0M
2022-10-28 25.93 26.10 25.93 26.10 0.0M
2022-10-27 25.51 25.56 25.45 25.45 0.0M
2022-10-26 25.24 25.42 25.24 25.24 0.0M
2022-10-25 24.87 25.16 24.87 25.16 0.0M
2022-10-24 24.85 24.94 24.85 24.94 0.0M
2022-10-21 24.34 24.64 24.34 24.61 0.0M
2022-10-20 24.48 24.48 24.18 24.24 0.0M
2022-10-19 24.76 24.76 24.44 24.59 0.0M
2022-10-18 24.83 24.83 24.72 24.72 0.0M
2022-10-17 24.36 24.41 24.34 24.41 0.0M
2022-10-14 24.18 24.18 23.85 23.85 0.0M
2022-10-13 23.38 24.42 23.38 24.32 0.0M
2022-10-12 23.94 24.02 23.77 23.77 0.0M
2022-10-11 23.89 24.20 23.89 23.98 0.0M
2022-10-10 24.02 24.02 23.89 23.92 0.0M
2022-10-07 24.01 24.01 23.87 23.89 0.0M
2022-10-06 24.57 24.58 24.38 24.39 0.1M
2022-10-05 24.88 24.90 24.71 24.84 0.4M
2022-10-04 25.07 25.10 24.95 25.10 0.0M
2022-10-03 24.06 24.64 24.06 24.53 0.0M
2022-09-30 24.13 24.25 23.95 23.95 0.0M
2022-09-29 24.07 24.19 24.07 24.19 0.0M
2022-09-28 24.31 24.64 24.22 24.54 0.0M
2022-09-27 24.54 24.58 24.08 24.18 0.0M
2022-09-26 24.70 24.70 24.29 24.40 0.0M
2022-09-23 24.94 24.94 24.61 24.82 0.0M
2022-09-22 25.20 25.37 25.20 25.24 0.0M
2022-09-21 26.00 26.00 25.38 25.38 0.0M
2022-09-20 25.57 25.69 25.57 25.68 0.0M
2022-09-19 25.71 26.05 25.66 26.05 0.0M
2022-09-16 25.82 25.85 25.68 25.85 0.0M
2022-09-15 26.23 26.23 25.99 26.00 0.0M
2022-09-14 26.22 26.27 26.07 26.19 0.0M
2022-09-13 26.59 26.59 26.23 26.25 0.0M
2022-09-12 26.85 26.99 26.85 26.96 0.0M
2022-09-09 26.77 26.83 26.75 26.81 0.0M
2022-09-08 26.42 26.68 26.42 26.66 0.0M
2022-09-07 26.32 26.56 26.32 26.56 0.2M
2022-09-06 26.25 26.25 26.05 26.05 0.0M
2022-09-02 26.52 26.52 25.96 25.96 0.0M
2022-09-01 26.02 26.22 26.02 26.22 0.0M
2022-08-31 26.32 26.32 26.06 26.06 0.0M
2022-08-30 26.26 26.39 26.23 26.23 0.0M
2022-08-29 26.50 26.69 26.47 26.58 0.0M
2022-08-26 27.10 27.10 26.66 26.66 0.0M
2022-08-25 27.12 27.24 27.07 27.24 0.0M
2022-08-24 26.93 27.03 26.89 27.01 0.0M
2022-08-23 26.93 26.98 26.90 26.92 0.0M
2022-08-22 27.29 27.29 27.09 27.09 0.0M
2022-08-19 27.57 27.59 27.47 27.53 0.2M
2022-08-18 27.60 27.65 27.56 27.62 0.0M
2022-08-17 27.53 27.61 27.51 27.60 0.0M
2022-08-16 27.61 27.69 27.60 27.64 0.0M
2022-08-15 27.46 27.52 27.46 27.52 0.0M
2022-08-12 27.13 27.38 27.13 27.38 0.0M
2022-08-11 27.05 27.12 26.92 26.95 0.1M
2022-08-10 26.88 26.92 26.87 26.92 0.0M
2022-08-09 26.56 26.64 26.56 26.62 0.0M
2022-08-08 26.60 26.60 26.42 26.44 0.0M
2022-08-05 26.16 26.37 26.16 26.37 0.0M
2022-08-04 26.39 26.39 26.25 26.25 0.0M
2022-08-03 26.25 26.33 26.08 26.28 0.0M
2022-08-02 26.33 26.45 26.20 26.21 0.0M
2022-08-01 26.36 26.49 26.35 26.40 0.0M
2022-07-29 26.55 26.62 26.51 26.59 0.0M
2022-07-28 26.19 26.43 26.19 26.43 0.0M
2022-07-27 25.84 26.09 25.82 26.06 0.1M
2022-07-26 25.78 25.83 25.74 25.81 0.0M
2022-07-25 25.74 25.80 25.65 25.76 0.0M
2022-07-22 25.54 25.60 25.49 25.60 0.0M
2022-07-21 25.30 25.50 25.20 25.50 0.0M
2022-07-20 25.26 25.45 25.26 25.34 0.0M
2022-07-19 25.06 25.41 25.06 25.40 0.0M
2022-07-18 25.28 25.28 24.87 24.89 0.0M
2022-07-15 25.12 25.25 25.10 25.22 0.0M
2022-07-14 24.61 24.90 24.61 24.85 0.0M
2022-07-13 24.87 25.15 24.87 25.05 0.0M
2022-07-12 25.46 25.46 25.09 25.12 0.0M
2022-07-11 25.37 25.46 25.34 25.39 0.0M
2022-07-08 25.46 25.49 25.34 25.43 0.0M
2022-07-07 25.53 25.55 25.43 25.43 0.1M
2022-07-06 25.39 25.58 25.24 25.40 0.0M
2022-07-05 24.98 25.23 24.80 25.23 0.2M
2022-07-01 25.21 25.43 25.13 25.43 0.0M
2022-06-30 24.91 25.26 24.80 25.14 0.0M
2022-06-29 24.96 25.14 24.96 25.11 0.0M
2022-06-28 25.43 25.64 25.08 25.08 0.0M
2022-06-27 25.34 25.52 25.30 25.37 0.0M
2022-06-24 24.93 25.39 24.93 25.38 0.0M
2022-06-23 24.75 24.89 24.64 24.86 0.1M
2022-06-22 24.28 24.74 24.28 24.57 0.2M
2022-06-21 24.13 24.46 24.13 24.35 0.0M
2022-06-17 24.10 24.10 23.77 23.91 0.0M
2022-06-16 24.01 24.05 23.93 23.93 0.0M
2022-06-15 24.51 24.55 24.16 24.48 0.0M
2022-06-14 24.35 24.35 24.18 24.20 0.0M
2022-06-13 24.53 24.68 24.26 24.35 0.0M
2022-06-10 25.09 25.28 25.09 25.14 0.0M
2022-06-09 26.08 26.11 25.57 25.58 0.0M
2022-06-08 26.33 26.33 26.04 26.04 0.0M
2022-06-07 26.02 26.55 26.02 26.55 0.0M
2022-06-06 26.36 26.42 26.19 26.20 0.0M
2022-06-03 26.30 26.34 26.24 26.24 0.0M
2022-06-02 26.08 26.52 26.08 26.52 0.0M
2022-06-01 26.33 26.33 25.98 26.12 0.0M
2022-05-31 26.22 26.35 26.19 26.26 0.3M
2022-05-27 26.13 26.53 26.13 26.53 0.0M
2022-05-26 25.96 26.10 25.96 26.07 0.0M
2022-05-25 25.64 25.80 25.55 25.68 0.0M
2022-05-24 25.25 25.72 25.22 25.72 0.0M
2022-05-23 25.23 25.59 25.23 25.53 0.0M
2022-05-20 25.07 25.21 24.84 25.20 0.0M
2022-05-19 25.16 25.24 25.15 25.16 0.0M
2022-05-18 25.98 25.98 25.42 25.44 0.0M
2022-05-17 26.18 26.38 26.13 26.38 0.0M
2022-05-16 26.18 26.26 26.14 26.14 0.0M
2022-05-13 26.11 26.18 25.96 26.18 0.0M
2022-05-12 25.83 25.84 25.51 25.78 0.0M
2022-05-11 25.91 26.26 25.84 25.85 0.0M
2022-05-10 26.21 26.21 25.71 25.87 0.0M
2022-05-09 26.34 26.34 25.86 25.86 0.0M
2022-05-06 26.40 26.71 26.40 26.65 0.1M
2022-05-05 27.05 27.12 26.61 26.74 0.0M
2022-05-04 27.00 27.54 26.88 27.54 0.0M
2022-05-03 27.03 27.12 26.89 26.90 0.0M
2022-05-02 27.27 27.34 26.49 26.91 0.0M
2022-04-29 28.02 28.06 27.24 27.31 0.0M
2022-04-28 28.12 28.56 28.05 28.45 0.0M
2022-04-27 28.40 28.48 28.15 28.15 0.0M
2022-04-26 28.59 28.59 28.15 28.18 0.3M
2022-04-25 28.08 28.50 28.03 28.47 0.0M
2022-04-22 28.87 28.90 28.51 28.61 0.0M
2022-04-21 29.53 29.54 29.13 29.13 0.0M
2022-04-20 29.15 29.46 29.15 29.37 0.0M
2022-04-19 28.65 28.95 28.65 28.95 0.0M
2022-04-18 28.45 28.53 28.35 28.44 0.0M
2022-04-14 28.75 28.81 28.53 28.53 0.0M
2022-04-13 28.78 28.84 28.63 28.81 0.0M
2022-04-12 28.91 29.04 28.59 28.68 0.0M
2022-04-11 29.16 29.16 28.79 28.80 0.0M
2022-04-08 29.20 29.36 29.20 29.21 0.0M
2022-04-07 29.11 29.26 29.11 29.25 0.0M
2022-04-06 28.73 29.14 28.73 29.12 0.0M
2022-04-05 29.00 29.17 28.89 28.89 0.0M
2022-04-04 28.95 28.95 28.78 28.89 0.0M
2022-04-01 28.80 29.03 28.79 29.03 0.0M
2022-03-31 29.02 29.14 28.65 28.65 0.0M
2022-03-30 28.90 29.01 28.90 28.97 0.0M
2022-03-29 28.75 29.01 28.74 28.99 0.0M
2022-03-28 28.27 28.46 28.23 28.46 0.0M
2022-03-25 27.95 28.15 27.90 28.14 0.0M
2022-03-24 27.89 28.00 27.82 28.00 0.0M
2022-03-23 28.01 28.01 27.76 27.76 0.0M
2022-03-22 28.16 28.20 28.11 28.17 0.0M
2022-03-21 28.21 28.21 27.96 27.96 0.0M
2022-03-18 27.93 28.27 27.93 28.25 0.0M
2022-03-17 27.79 28.00 27.74 28.00 0.0M
2022-03-16 27.61 27.66 27.35 27.64 0.0M
2022-03-15 27.08 27.27 27.06 27.23 0.0M
2022-03-14 26.93 27.15 26.77 26.84 0.0M
2022-03-11 27.31 27.36 26.83 26.83 0.0M
2022-03-10 26.87 27.08 26.81 27.08 0.0M
2022-03-09 27.06 27.32 27.00 27.13 0.0M
2022-03-08 26.94 27.11 26.62 26.65 0.0M
2022-03-07 27.60 27.60 27.12 27.13 0.1M
2022-03-04 27.29 27.69 27.24 27.66 0.0M
2022-03-03 27.51 27.63 27.31 27.43 0.0M
2022-03-02 27.00 27.42 27.00 27.36 0.0M
2022-03-01 27.00 27.04 26.75 26.88 0.1M
2022-02-28 27.10 27.16 26.79 27.07 0.0M
2022-02-25 26.65 27.34 26.65 27.33 0.0M
2022-02-24 25.84 26.69 25.84 26.67 0.0M
2022-02-23 26.92 26.92 26.35 26.37 0.1M
2022-02-22 26.75 26.92 26.63 26.70 0.0M
2022-02-18 27.02 27.12 26.87 26.90 0.0M
2022-02-17 27.22 27.24 26.95 26.95 0.1M
2022-02-16 27.30 27.39 27.08 27.34 0.0M
2022-02-15 27.45 27.45 27.31 27.35 0.0M
2022-02-14 27.28 27.32 26.98 27.16 0.1M
2022-02-11 27.84 27.96 27.28 27.35 0.0M
2022-02-10 28.23 28.28 27.67 27.80 0.0M
2022-02-09 28.20 28.49 28.20 28.49 0.1M
2022-02-08 27.82 27.96 27.81 27.94 0.0M
2022-02-07 27.93 28.02 27.84 27.84 0.0M
2022-02-04 28.04 28.16 27.80 27.97 0.0M
2022-02-03 28.30 28.40 28.16 28.16 0.2M
2022-02-02 28.18 28.55 28.18 28.53 0.0M
2022-02-01 28.16 28.16 27.87 28.10 0.0M
2022-01-31 27.84 28.20 27.84 28.18 0.0M
2022-01-28 26.83 27.75 26.75 27.75 0.0M
2022-01-27 27.54 27.66 27.02 27.08 0.0M
2022-01-26 27.81 27.98 27.32 27.32 0.0M
2022-01-25 27.46 27.91 27.33 27.68 0.0M
2022-01-24 27.46 28.05 27.08 28.05 0.0M
2022-01-21 28.20 28.38 27.95 27.95 0.0M
2022-01-20 28.64 28.90 28.12 28.15 0.0M
2022-01-19 28.87 28.94 28.50 28.50 0.0M
2022-01-18 28.63 28.77 28.63 28.71 0.0M
2022-01-14 29.16 29.26 28.91 29.00 0.0M
2022-01-13 29.86 29.86 29.55 29.55 0.0M
2022-01-12 29.86 30.09 29.83 29.89 0.1M
2022-01-11 29.39 29.82 29.39 29.82 0.0M
2022-01-10 29.49 29.56 29.23 29.56 0.0M
2022-01-07 30.25 30.25 29.85 29.85 0.0M
2022-01-06 30.31 30.51 30.31 30.36 0.0M
2022-01-05 31.08 31.08 30.40 30.40 0.0M
2022-01-04 31.21 31.21 30.94 31.10 0.0M
2022-01-03 31.73 31.73 30.90 31.06 0.0M