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
2023-12-29 27.28 27.35 27.24 27.33 0.0M
2023-12-28 27.34 27.35 27.28 27.30 0.0M
2023-12-27 27.25 27.30 27.25 27.29 0.1M
2023-12-26 27.19 27.31 27.19 27.25 0.0M
2023-12-22 27.16 27.22 27.13 27.18 0.0M
2023-12-21 27.14 27.20 27.04 27.19 0.0M
2023-12-20 27.26 27.30 26.95 26.96 0.0M
2023-12-19 27.27 27.36 27.27 27.34 0.0M
2023-12-18 27.15 27.27 27.15 27.27 0.0M
2023-12-15 27.10 27.10 27.00 27.06 0.1M
2023-12-14 27.39 27.40 27.25 27.25 0.0M
2023-12-13 27.42 27.63 27.40 27.61 0.0M
2023-12-12 27.22 27.40 27.22 27.37 0.0M
2023-12-11 27.15 27.19 27.13 27.19 0.0M
2023-12-08 26.85 26.90 26.81 26.90 0.0M
2023-12-07 26.83 26.90 26.83 26.87 0.0M
2023-12-06 26.97 26.97 26.84 26.87 0.0M
2023-12-05 26.96 26.98 26.88 26.89 0.0M
2023-12-04 27.05 27.09 27.00 27.09 0.0M
2023-12-01 26.98 27.03 26.98 27.03 0.0M
2023-11-30 26.52 26.86 26.52 26.84 0.0M
2023-11-29 26.59 26.66 26.53 26.54 0.0M
2023-11-28 26.77 26.77 26.63 26.63 0.0M
2023-11-27 26.81 26.85 26.79 26.81 0.0M
2023-11-24 26.86 26.87 26.82 26.85 0.0M
2023-11-22 26.67 26.81 26.67 26.80 0.0M
2023-11-21 26.55 26.69 26.55 26.66 0.0M
2023-11-20 26.47 26.62 26.47 26.57 0.0M
2023-11-17 26.55 26.55 26.49 26.51 0.0M
2023-11-16 26.51 26.51 26.42 26.48 0.0M
2023-11-15 26.50 26.50 26.38 26.40 0.0M
2023-11-14 26.42 26.55 26.42 26.50 0.0M
2023-11-13 26.13 26.23 26.13 26.19 0.0M
2023-11-10 25.93 26.15 25.93 26.15 0.0M
2023-11-09 25.83 25.93 25.82 25.84 0.0M
2023-11-08 25.89 25.89 25.85 25.86 0.0M
2023-11-07 25.78 25.85 25.78 25.84 0.0M
2023-11-06 25.75 25.81 25.75 25.80 0.0M
2023-11-03 25.84 25.85 25.78 25.78 0.0M
2023-11-02 25.09 25.41 25.09 25.41 0.0M
2023-11-01 25.00 25.07 24.90 25.05 0.2M
2023-10-31 24.78 24.89 24.78 24.89 0.0M
2023-10-30 24.57 24.77 24.57 24.72 0.0M
2023-10-27 24.61 24.68 24.42 24.48 0.1M
2023-10-26 24.80 24.86 24.70 24.70 0.0M
2023-10-25 24.65 24.77 24.65 24.70 0.0M
2023-10-24 24.73 24.73 24.61 24.72 0.0M
2023-10-23 24.69 24.75 24.59 24.59 0.0M
2023-10-20 24.85 24.90 24.74 24.75 0.0M
2023-10-19 25.17 25.17 24.94 24.94 0.0M
2023-10-18 25.35 25.37 25.16 25.17 0.0M
2023-10-17 25.39 25.42 25.39 25.42 0.0M
2023-10-16 25.23 25.35 25.23 25.31 0.2M
2023-10-13 25.12 25.12 24.93 25.04 0.0M
2023-10-12 25.12 25.18 24.99 25.03 0.0M
2023-10-11 25.16 25.30 25.14 25.30 0.0M
2023-10-10 25.25 25.38 25.22 25.27 0.0M
2023-10-09 24.90 25.17 24.88 25.14 0.0M
2023-10-06 24.62 25.03 24.62 24.98 0.0M
2023-10-05 24.94 24.94 24.82 24.88 0.0M
2023-10-04 24.58 24.86 24.58 24.86 0.0M
2023-10-03 24.60 24.61 24.56 24.58 0.0M
2023-10-02 24.84 24.86 24.68 24.77 0.0M
2023-09-29 25.06 25.06 24.96 24.96 0.0M
2023-09-28 25.06 25.21 25.06 25.14 0.0M
2023-09-27 25.09 25.09 24.86 25.00 0.0M
2023-09-26 25.29 25.32 25.08 25.08 0.0M
2023-09-25 25.42 25.42 25.35 25.40 0.0M
2023-09-22 25.50 25.50 25.39 25.39 0.0M
2023-09-21 25.60 25.60 25.46 25.46 0.0M
2023-09-20 25.95 26.01 25.83 25.83 0.0M
2023-09-19 25.75 25.82 25.72 25.81 0.0M
2023-09-18 25.87 25.89 25.82 25.83 0.0M
2023-09-15 25.93 25.93 25.79 25.79 0.0M
2023-09-14 25.90 25.98 25.90 25.98 0.0M
2023-09-13 25.78 25.78 25.77 25.77 0.0M
2023-09-12 25.76 25.83 25.76 25.78 0.0M
2023-09-11 25.80 25.82 25.79 25.81 0.0M
2023-09-08 25.73 25.81 25.73 25.74 0.0M
2023-09-07 25.68 25.78 25.68 25.74 0.0M
2023-09-06 25.67 25.67 25.61 25.64 0.0M
2023-09-05 25.75 25.77 25.67 25.67 0.0M
2023-09-01 26.00 26.03 25.94 26.01 0.0M
2023-08-31 26.05 26.09 25.94 25.94 0.0M
2023-08-30 26.06 26.06 26.05 26.06 0.0M
2023-08-29 25.83 25.98 25.74 25.98 0.0M
2023-08-28 25.81 25.82 25.81 25.82 0.0M
2023-08-25 25.65 25.77 25.58 25.73 0.0M
2023-08-24 25.77 25.81 25.56 25.56 0.0M
2023-08-23 25.61 25.77 25.61 25.74 0.0M
2023-08-22 25.51 25.56 25.50 25.54 0.0M
2023-08-21 25.48 25.56 25.48 25.56 0.0M
2023-08-18 25.56 25.59 25.52 25.56 0.0M
2023-08-17 25.79 25.80 25.47 25.47 0.0M
2023-08-16 25.88 25.99 25.79 25.79 0.0M
2023-08-15 25.88 25.90 25.84 25.84 0.0M
2023-08-14 26.02 26.08 26.02 26.08 0.0M
2023-08-11 25.98 26.00 25.93 26.00 0.0M
2023-08-10 26.15 26.15 25.91 25.95 0.0M
2023-08-09 25.96 26.09 25.95 26.01 0.0M
2023-08-08 25.89 25.99 25.89 25.98 0.0M
2023-08-07 26.02 26.11 26.02 26.11 0.2M
2023-08-04 25.99 26.05 25.84 25.84 0.0M
2023-08-03 26.11 26.13 26.04 26.10 0.0M
2023-08-02 26.16 26.24 26.16 26.16 0.0M
2023-08-01 26.21 26.24 26.17 26.20 0.0M
2023-07-31 26.17 26.22 26.14 26.22 0.0M
2023-07-28 26.28 26.28 26.12 26.23 0.0M
2023-07-27 26.48 26.48 26.16 26.18 0.0M
2023-07-26 26.48 26.52 26.46 26.51 0.0M
2023-07-25 26.51 26.58 26.51 26.57 0.0M
2023-07-24 26.58 26.62 26.58 26.62 0.0M
2023-07-21 26.59 26.65 26.57 26.57 0.0M
2023-07-20 26.36 26.53 26.36 26.53 0.0M
2023-07-19 26.38 26.38 26.20 26.37 0.0M
2023-07-18 26.19 26.39 26.19 26.28 0.0M
2023-07-17 26.23 26.28 26.22 26.25 0.0M
2023-07-14 26.08 26.17 26.08 26.15 0.0M
2023-07-13 26.19 26.22 26.18 26.18 0.0M
2023-07-12 26.34 26.38 26.31 26.31 0.0M
2023-07-11 26.17 26.27 26.13 26.27 0.0M
2023-07-10 26.23 26.23 26.08 26.14 0.0M
2023-07-07 26.05 26.16 26.03 26.03 0.1M
2023-07-06 26.03 26.10 26.03 26.10 0.0M
2023-07-05 26.20 26.25 26.19 26.22 0.1M
2023-07-03 26.30 26.39 26.30 26.39 0.0M
2023-06-30 26.26 26.42 26.26 26.40 0.0M
2023-06-29 25.95 26.16 25.95 26.14 0.0M
2023-06-28 25.98 25.98 25.85 25.94 0.0M
2023-06-27 25.95 26.04 25.93 26.03 0.0M
2023-06-26 25.81 25.93 25.77 25.93 0.0M
2023-06-23 25.93 25.95 25.82 25.82 0.0M
2023-06-22 25.91 25.97 25.90 25.95 0.0M
2023-06-21 25.96 25.96 25.93 25.96 0.0M
2023-06-20 25.86 25.90 25.82 25.84 0.0M
2023-06-16 26.09 26.09 25.99 26.02 0.1M
2023-06-15 25.79 25.98 25.79 25.98 0.3M
2023-06-14 25.81 25.81 25.66 25.70 0.0M
2023-06-13 25.72 25.78 25.72 25.77 0.0M
2023-06-12 25.51 25.63 25.51 25.63 0.0M
2023-06-09 25.53 25.60 25.48 25.56 0.0M
2023-06-08 25.48 25.60 25.45 25.57 0.0M
2023-06-07 25.31 25.46 25.31 25.43 0.0M
2023-06-06 25.29 25.34 25.20 25.33 0.0M
2023-06-05 25.37 25.39 25.32 25.35 0.1M
2023-06-02 25.15 25.45 25.15 25.45 0.0M
2023-06-01 24.85 24.97 24.77 24.95 0.0M
2023-05-31 24.80 24.82 24.70 24.77 0.0M
2023-05-30 24.91 24.94 24.89 24.89 0.1M
2023-05-26 24.98 25.03 24.96 25.01 0.0M
2023-05-25 24.99 25.03 24.92 24.99 0.0M
2023-05-24 25.14 25.14 25.08 25.09 0.0M
2023-05-23 25.53 25.53 25.26 25.26 0.0M
2023-05-22 25.52 25.62 25.52 25.56 0.1M
2023-05-19 25.77 25.77 25.61 25.67 0.0M
2023-05-18 25.54 25.64 25.44 25.64 0.0M
2023-05-17 25.59 25.73 25.59 25.65 0.0M
2023-05-16 25.66 25.73 25.61 25.61 0.0M
2023-05-15 25.79 25.86 25.79 25.86 0.0M
2023-05-12 25.92 25.92 25.78 25.91 0.0M
2023-05-11 25.80 25.87 25.76 25.86 0.0M
2023-05-10 25.94 25.98 25.75 25.97 0.0M
2023-05-09 25.96 26.03 25.95 25.95 0.0M
2023-05-08 26.02 26.02 25.95 25.99 0.0M
2023-05-05 26.01 26.08 25.97 26.03 0.0M
2023-05-04 25.64 25.82 25.64 25.77 0.0M
2023-05-03 26.05 26.05 25.85 25.86 0.0M
2023-05-02 25.95 26.00 25.86 25.98 0.0M
2023-05-01 25.89 26.21 25.89 26.14 0.0M
2023-04-28 25.87 25.95 25.86 25.95 0.0M
2023-04-27 25.54 25.90 25.54 25.88 0.0M
2023-04-26 25.62 25.64 25.51 25.55 0.0M
2023-04-25 25.99 25.99 25.84 25.85 0.0M
2023-04-24 25.94 26.07 25.94 26.00 0.0M
2023-04-21 25.91 26.00 25.91 26.00 0.0M
2023-04-20 25.94 26.02 25.94 26.02 0.0M
2023-04-19 25.94 25.96 25.91 25.94 0.0M
2023-04-18 25.90 25.95 25.88 25.95 0.0M
2023-04-17 25.75 25.94 25.75 25.94 0.0M
2023-04-14 25.90 25.95 25.64 25.75 0.0M
2023-04-13 25.81 26.00 25.79 25.95 0.0M
2023-04-12 25.97 25.98 25.82 25.83 0.0M
2023-04-11 25.81 25.92 25.81 25.82 0.0M
2023-04-10 25.60 25.75 25.60 25.75 0.0M
2023-04-06 25.70 25.71 25.65 25.71 0.0M
2023-04-05 25.46 25.69 25.46 25.64 0.0M
2023-04-04 25.57 25.57 25.42 25.48 0.0M
2023-04-03 25.66 25.77 25.66 25.70 0.0M
2023-03-31 25.33 25.55 25.33 25.55 0.0M
2023-03-30 25.25 25.32 25.22 25.32 0.0M
2023-03-29 25.19 25.21 25.13 25.20 0.0M
2023-03-28 25.06 25.06 24.97 25.03 0.0M
2023-03-27 24.97 25.00 24.93 24.93 0.0M
2023-03-24 24.51 24.76 24.49 24.76 0.0M
2023-03-23 24.64 24.75 24.52 24.52 0.0M
2023-03-22 25.09 25.17 24.72 24.72 0.0M
2023-03-21 25.12 25.20 25.05 25.15 0.0M
2023-03-20 24.97 25.00 24.96 24.99 0.0M
2023-03-17 24.85 24.85 24.48 24.56 0.0M
2023-03-16 24.92 25.05 24.87 25.01 0.0M
2023-03-15 24.56 24.72 24.49 24.71 0.0M
2023-03-14 24.99 24.99 24.97 24.97 0.0M
2023-03-13 24.71 24.74 24.64 24.66 0.0M
2023-03-10 25.04 25.13 24.84 24.86 0.0M
2023-03-09 25.31 25.31 25.10 25.10 0.0M
2023-03-08 25.35 25.43 25.31 25.43 0.0M
2023-03-07 25.83 25.83 25.54 25.58 0.0M
2023-03-06 26.00 26.00 25.87 25.92 0.0M
2023-03-03 25.81 25.92 25.78 25.92 0.0M
2023-03-02 25.66 25.80 25.66 25.80 0.0M
2023-03-01 25.72 25.75 25.64 25.74 0.0M
2023-02-28 25.94 25.94 25.81 25.82 0.0M
2023-02-27 26.16 26.16 25.93 25.93 0.0M
2023-02-24 25.86 26.02 25.83 25.94 0.0M
2023-02-23 26.14 26.14 26.00 26.00 0.0M
2023-02-22 26.01 26.13 25.98 26.00 0.0M
2023-02-21 26.13 26.17 26.03 26.04 0.0M
2023-02-17 26.20 26.41 26.20 26.37 0.1M
2023-02-16 26.07 26.25 26.07 26.13 0.0M
2023-02-15 26.11 26.19 26.09 26.19 0.0M
2023-02-14 26.28 26.38 26.11 26.11 0.0M
2023-02-13 26.30 26.38 26.30 26.38 0.0M
2023-02-10 26.14 26.23 26.13 26.22 0.0M
2023-02-09 26.26 26.26 25.95 25.95 0.0M
2023-02-08 26.19 26.22 26.11 26.12 0.0M
2023-02-07 26.01 26.26 25.96 26.26 0.1M
2023-02-06 26.06 26.14 26.05 26.14 0.0M
2023-02-03 25.93 26.08 25.93 26.07 0.0M
2023-02-02 26.27 26.27 25.94 26.06 0.0M
2023-02-01 26.21 26.32 26.12 26.23 0.0M
2023-01-31 26.24 26.42 26.24 26.42 0.0M
2023-01-30 26.14 26.14 26.09 26.10 0.0M
2023-01-27 26.14 26.17 26.09 26.09 0.0M
2023-01-26 26.15 26.25 26.12 26.25 0.0M
2023-01-25 25.92 26.16 25.92 26.16 0.0M
2023-01-24 25.85 26.06 25.85 26.05 0.0M
2023-01-23 26.04 26.07 25.94 25.94 0.0M
2023-01-20 25.71 25.89 25.71 25.89 0.0M
2023-01-19 25.92 25.92 25.73 25.73 0.0M
2023-01-18 26.35 26.36 25.90 25.90 0.0M
2023-01-17 26.45 26.45 26.36 26.38 0.0M
2023-01-13 26.43 26.53 26.42 26.53 0.0M
2023-01-12 26.52 26.52 26.44 26.44 0.0M
2023-01-11 26.30 26.47 26.30 26.47 0.0M
2023-01-10 26.30 26.30 26.24 26.30 0.0M
2023-01-09 26.59 26.59 26.25 26.25 0.0M
2023-01-06 26.21 26.51 26.21 26.48 0.0M
2023-01-05 25.99 25.99 25.85 25.89 0.0M
2023-01-04 26.33 26.37 26.14 26.25 0.0M
2023-01-03 26.28 26.28 26.08 26.18 0.0M