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
2024-12-31 33.90 33.90 33.85 33.88 0.0M
2024-12-30 33.76 34.01 33.76 33.88 0.0M
2024-12-27 33.98 34.17 33.98 34.09 0.0M
2024-12-26 34.25 34.35 34.25 34.35 0.0M
2024-12-24 34.19 34.35 34.19 34.35 0.0M
2024-12-23 33.78 34.06 33.72 34.06 0.0M
2024-12-20 33.65 34.11 33.65 34.01 0.0M
2024-12-19 33.79 33.79 33.63 33.63 0.0M
2024-12-18 34.20 34.20 33.68 33.68 0.0M
2024-12-17 34.49 34.54 34.49 34.50 0.0M
2024-12-16 34.87 34.87 34.78 34.78 0.0M
2024-12-13 34.90 34.90 34.83 34.83 0.0M
2024-12-12 35.01 35.03 34.96 34.98 0.0M
2024-12-11 35.09 35.12 35.09 35.12 0.0M
2024-12-10 35.05 35.05 35.05 35.05 0.0M
2024-12-09 35.74 35.74 35.02 35.03 0.0M
2024-12-06 35.89 35.95 35.84 35.85 0.0M
2024-12-05 36.01 36.09 35.96 35.96 0.0M
2024-12-04 35.91 35.99 35.88 35.99 0.0M
2024-12-03 35.95 36.05 35.91 35.97 0.1M
2024-12-02 36.62 36.62 36.05 36.09 0.0M
2024-11-29 36.48 36.48 36.48 36.48 0.0M
2024-11-27 36.45 36.45 36.38 36.38 0.0M
2024-11-26 36.26 36.47 36.21 36.47 0.0M
2024-11-25 36.46 36.46 36.08 36.19 0.0M
2024-11-22 36.21 36.26 36.13 36.26 0.0M
2024-11-21 36.05 36.06 36.01 36.01 0.0M
2024-11-20 35.29 35.54 35.29 35.54 0.0M
2024-11-19 35.45 35.47 35.40 35.46 0.0M
2024-11-18 35.45 35.46 35.42 35.45 0.0M
2024-11-15 35.42 35.42 35.28 35.32 0.0M
2024-11-14 35.71 35.71 35.39 35.39 0.0M
2024-11-13 35.94 35.94 35.87 35.87 0.0M
2024-11-12 35.99 36.05 35.88 35.93 0.0M
2024-11-11 36.08 36.13 35.98 35.98 0.0M
2024-11-08 35.81 35.82 35.81 35.82 0.0M
2024-11-07 35.31 35.41 35.28 35.28 0.0M
2024-11-06 35.41 35.41 35.37 35.41 0.0M
2024-11-05 34.17 34.35 34.17 34.35 0.0M
2024-11-04 33.81 33.90 33.81 33.84 0.0M
2024-11-01 33.92 33.93 33.78 33.78 0.0M
2024-10-31 33.96 34.00 33.84 33.84 0.0M
2024-10-30 34.25 34.26 34.20 34.20 0.0M
2024-10-29 34.22 34.23 34.17 34.17 0.0M
2024-10-28 34.12 34.13 34.11 34.11 0.0M
2024-10-25 34.32 34.32 34.03 34.03 0.0M
2024-10-24 34.21 34.30 34.21 34.29 0.0M
2024-10-23 34.20 34.21 34.20 34.21 0.0M
2024-10-22 34.11 34.21 34.11 34.20 0.0M
2024-10-21 34.49 34.49 34.30 34.30 0.0M
2024-10-18 34.42 34.53 34.42 34.53 0.0M
2024-10-17 34.47 34.52 34.47 34.52 0.0M
2024-10-16 34.26 34.38 34.26 34.36 0.0M
2024-10-15 34.33 34.36 34.12 34.12 0.0M
2024-10-14 33.81 34.11 33.81 34.11 0.0M
2024-10-11 33.83 33.83 33.83 33.83 0.0M
2024-10-10 33.40 33.49 33.40 33.43 0.0M
2024-10-09 33.57 33.59 33.57 33.59 0.0M
2024-10-08 33.12 33.29 33.12 33.29 0.0M
2024-10-07 33.20 33.22 33.00 33.00 0.0M
2024-10-04 33.29 33.39 33.14 33.37 0.0M
2024-10-03 33.02 33.08 33.02 33.08 0.0M
2024-10-02 33.16 33.22 33.11 33.22 0.0M
2024-10-01 32.94 33.23 32.94 33.14 0.0M
2024-09-30 32.93 33.15 32.88 33.15 0.0M
2024-09-27 33.17 33.17 33.05 33.05 0.0M
2024-09-26 33.09 33.12 33.04 33.05 0.0M
2024-09-25 33.23 33.23 32.99 33.06 0.0M
2024-09-24 33.14 33.14 33.00 33.07 0.0M
2024-09-23 33.06 33.21 33.06 33.19 0.0M
2024-09-20 32.88 33.02 32.88 33.02 0.0M
2024-09-19 32.91 33.06 32.86 33.01 0.0M
2024-09-18 32.87 32.87 32.69 32.69 0.0M
2024-09-17 33.00 33.03 32.89 32.90 0.0M
2024-09-16 32.87 32.95 32.87 32.93 0.0M
2024-09-13 32.54 32.77 32.54 32.68 0.0M
2024-09-12 32.24 32.46 32.19 32.44 0.0M
2024-09-11 31.80 32.21 31.61 32.21 0.0M
2024-09-10 32.11 32.22 31.96 32.20 0.1M
2024-09-09 32.13 32.29 32.13 32.27 0.0M
2024-09-06 32.06 32.06 31.86 31.86 0.0M
2024-09-05 32.64 32.64 32.11 32.26 0.0M
2024-09-04 32.52 32.64 32.51 32.64 0.0M
2024-09-03 32.65 32.77 32.48 32.61 0.0M
2024-08-30 32.72 32.89 32.62 32.89 0.0M
2024-08-29 32.65 32.76 32.60 32.60 0.0M
2024-08-28 32.49 32.49 32.35 32.48 0.0M
2024-08-27 32.37 32.44 32.35 32.42 0.0M
2024-08-26 32.28 32.45 32.28 32.30 0.0M
2024-08-23 32.30 32.34 32.22 32.34 0.0M
2024-08-22 32.07 32.14 32.07 32.08 0.0M
2024-08-21 31.91 32.09 31.90 32.09 0.0M
2024-08-20 31.82 31.84 31.82 31.84 0.0M
2024-08-19 31.80 31.91 31.79 31.91 0.0M
2024-08-16 31.60 31.73 31.60 31.69 0.0M
2024-08-15 31.64 31.64 31.52 31.63 0.0M
2024-08-14 31.18 31.29 31.18 31.29 0.0M
2024-08-13 30.90 31.08 30.90 31.08 0.0M
2024-08-12 30.94 31.04 30.89 30.89 0.0M
2024-08-09 30.91 31.00 30.91 31.00 0.0M
2024-08-08 30.56 30.81 30.56 30.81 0.0M
2024-08-07 30.86 30.88 30.36 30.38 0.0M
2024-08-06 30.64 30.77 30.47 30.49 0.0M
2024-08-05 30.27 30.39 29.05 30.11 0.0M
2024-08-02 30.59 30.88 30.59 30.88 0.0M
2024-08-01 31.41 31.41 31.18 31.37 0.0M
2024-07-31 31.48 31.66 31.48 31.51 0.0M
2024-07-30 31.54 31.54 31.35 31.43 0.0M
2024-07-29 31.18 31.23 31.04 31.18 0.0M
2024-07-26 31.08 31.08 31.08 31.08 0.0M
2024-07-25 31.00 31.10 30.75 30.75 0.0M
2024-07-24 30.97 30.97 30.74 30.74 0.0M
2024-07-23 31.33 31.36 31.21 31.21 0.0M
2024-07-22 31.03 31.23 31.03 31.23 0.0M
2024-07-19 31.00 31.00 30.90 30.90 0.0M
2024-07-18 31.46 31.46 31.19 31.20 0.0M
2024-07-17 31.52 31.52 31.42 31.42 0.0M
2024-07-16 31.41 31.49 31.41 31.49 0.0M
2024-07-15 31.16 31.16 31.04 31.04 0.0M
2024-07-12 31.00 31.06 30.92 30.92 0.0M
2024-07-11 30.75 30.75 30.75 30.75 0.0M
2024-07-10 30.35 30.56 30.35 30.56 0.0M
2024-07-09 30.41 30.41 30.34 30.35 0.0M
2024-07-08 30.50 30.50 30.37 30.40 0.0M
2024-07-05 30.23 30.38 30.21 30.38 0.0M
2024-07-03 30.28 30.33 30.28 30.30 0.0M
2024-07-02 30.16 30.30 30.16 30.30 0.0M
2024-07-01 30.14 30.14 30.07 30.13 0.0M
2024-06-28 30.45 30.45 30.26 30.27 0.0M
2024-06-27 30.37 30.37 30.26 30.36 0.0M
2024-06-26 30.37 30.44 30.37 30.44 0.0M
2024-06-25 30.79 30.79 30.59 30.60 0.0M
2024-06-24 30.95 30.95 30.83 30.83 0.0M
2024-06-21 30.79 30.79 30.61 30.66 0.0M
2024-06-20 30.72 30.74 30.66 30.71 0.0M
2024-06-18 30.53 30.66 30.46 30.66 0.0M
2024-06-17 30.11 30.48 30.11 30.48 0.0M
2024-06-14 30.09 30.11 30.06 30.11 0.0M
2024-06-13 30.10 30.27 30.10 30.27 0.0M
2024-06-12 30.29 30.29 30.29 30.29 0.0M
2024-06-11 30.11 30.12 30.11 30.12 0.0M
2024-06-10 30.16 30.29 30.12 30.27 0.0M
2024-06-07 30.29 30.34 30.23 30.24 0.0M
2024-06-06 30.25 30.27 30.18 30.19 0.0M
2024-06-05 30.13 30.27 30.13 30.27 0.0M
2024-06-04 29.99 30.10 29.99 30.10 0.0M
2024-06-03 30.22 30.22 29.90 30.08 0.0M
2024-05-31 29.99 30.27 29.82 30.27 0.0M
2024-05-30 29.94 29.94 29.91 29.93 0.0M
2024-05-29 29.71 29.72 29.69 29.70 0.0M
2024-05-28 30.03 30.03 29.84 29.88 0.0M
2024-05-24 30.31 30.31 30.24 30.27 0.0M
2024-05-23 30.29 30.33 30.12 30.13 0.0M
2024-05-22 30.54 30.54 30.40 30.45 0.0M
2024-05-21 30.40 30.42 30.33 30.42 0.0M
2024-05-20 30.40 30.41 30.40 30.41 0.0M
2024-05-17 30.41 30.53 30.41 30.53 0.0M
2024-05-16 30.45 30.48 30.42 30.42 0.0M
2024-05-15 30.32 30.37 30.30 30.34 0.0M
2024-05-14 30.13 30.17 30.13 30.17 0.0M
2024-05-13 30.28 30.28 30.13 30.13 0.0M
2024-05-10 30.33 30.35 30.32 30.32 0.0M
2024-05-09 29.98 30.23 29.98 30.23 0.0M
2024-05-08 29.91 30.00 29.91 29.97 0.0M
2024-05-07 29.87 29.97 29.87 29.97 0.0M
2024-05-06 29.63 29.75 29.62 29.75 0.0M
2024-05-03 29.25 29.47 29.25 29.46 0.0M
2024-05-02 29.20 29.32 29.20 29.26 0.0M
2024-05-01 29.18 29.29 29.18 29.20 0.0M
2024-04-30 29.44 29.50 29.26 29.26 0.0M
2024-04-29 29.57 29.57 29.52 29.57 0.0M
2024-04-26 29.58 29.58 29.55 29.55 0.0M
2024-04-25 29.40 29.59 29.40 29.59 0.0M
2024-04-24 29.63 29.69 29.54 29.69 0.0M
2024-04-23 29.53 29.57 29.53 29.57 0.0M
2024-04-22 29.32 29.39 29.32 29.35 0.0M
2024-04-19 29.21 29.21 29.21 29.21 0.0M
2024-04-18 29.23 29.34 29.07 29.10 0.0M
2024-04-17 29.18 29.20 29.17 29.20 0.0M
2024-04-16 29.21 29.33 29.19 29.24 0.0M
2024-04-15 29.71 29.71 29.20 29.22 0.0M
2024-04-12 29.55 29.57 29.37 29.43 0.0M
2024-04-11 29.59 29.73 29.59 29.72 0.0M
2024-04-10 29.88 29.88 29.77 29.82 0.0M
2024-04-09 29.92 30.03 29.90 30.03 0.0M
2024-04-08 30.16 30.25 30.15 30.15 0.0M
2024-04-05 30.07 30.27 30.07 30.23 0.0M
2024-04-04 30.39 30.41 29.87 29.89 0.0M
2024-04-03 30.06 30.29 30.06 30.24 0.0M
2024-04-02 30.20 30.20 30.11 30.16 0.0M
2024-04-01 30.45 30.45 30.31 30.35 0.0M
2024-03-28 30.56 30.56 30.56 30.56 0.0M
2024-03-27 30.38 30.49 30.32 30.49 0.0M
2024-03-26 30.16 30.23 30.15 30.15 0.0M
2024-03-25 30.21 30.21 30.11 30.13 0.0M
2024-03-22 30.48 30.48 30.29 30.29 0.0M
2024-03-21 30.39 30.43 30.39 30.41 0.0M
2024-03-20 30.19 30.30 30.18 30.30 0.0M
2024-03-19 29.97 30.14 29.97 30.14 0.0M
2024-03-18 29.95 29.98 29.88 29.88 0.0M
2024-03-15 29.85 29.85 29.83 29.83 0.0M
2024-03-14 29.90 29.90 29.76 29.84 0.0M
2024-03-13 29.86 29.92 29.86 29.90 0.0M
2024-03-12 29.87 29.89 29.86 29.88 0.0M
2024-03-11 29.57 29.68 29.57 29.68 0.0M
2024-03-08 29.84 29.84 29.69 29.73 0.0M
2024-03-07 29.75 29.83 29.72 29.83 0.0M
2024-03-06 29.74 29.74 29.60 29.67 0.0M
2024-03-05 29.71 29.71 29.40 29.51 0.1M
2024-03-04 29.65 29.67 29.63 29.65 0.0M
2024-03-01 29.57 29.61 29.53 29.61 0.0M
2024-02-29 29.43 29.55 29.43 29.55 0.0M
2024-02-28 29.53 29.55 29.53 29.54 0.0M
2024-02-27 29.35 29.40 29.31 29.40 0.0M
2024-02-26 29.38 29.44 29.38 29.39 0.0M
2024-02-23 29.28 29.40 29.28 29.37 0.0M
2024-02-22 28.99 29.18 28.99 29.18 0.0M
2024-02-21 28.69 28.79 28.61 28.77 0.0M
2024-02-20 28.70 28.75 28.64 28.65 0.0M
2024-02-16 28.81 28.89 28.72 28.72 0.0M
2024-02-15 28.54 28.80 28.54 28.80 0.0M
2024-02-14 28.42 28.51 28.34 28.50 0.0M
2024-02-13 28.20 28.30 28.12 28.24 0.0M
2024-02-12 28.40 28.41 28.31 28.38 0.0M
2024-02-09 28.36 28.43 28.33 28.41 0.0M
2024-02-08 28.25 28.33 28.23 28.33 0.0M
2024-02-07 28.36 28.52 28.36 28.46 0.1M
2024-02-06 28.19 28.26 28.17 28.26 0.0M
2024-02-05 28.05 28.23 28.05 28.18 0.0M
2024-02-02 28.17 28.38 28.16 28.27 0.0M
2024-02-01 28.02 28.17 27.92 28.17 0.0M
2024-01-31 28.28 28.28 28.01 28.02 0.0M
2024-01-30 28.07 28.24 28.07 28.24 0.0M
2024-01-29 27.95 28.05 27.90 28.05 0.0M
2024-01-26 27.99 27.99 27.90 27.95 0.0M
2024-01-25 27.88 27.91 27.79 27.91 0.0M
2024-01-24 28.11 28.11 27.91 27.91 0.0M
2024-01-23 27.95 27.97 27.91 27.96 0.0M
2024-01-22 27.81 27.95 27.81 27.95 0.0M
2024-01-19 27.60 27.84 27.60 27.79 0.0M
2024-01-18 27.40 27.64 27.39 27.64 0.0M
2024-01-17 27.44 27.49 27.33 27.38 0.0M
2024-01-16 27.46 27.47 27.38 27.47 0.0M
2024-01-12 27.38 27.47 27.38 27.47 0.0M
2024-01-11 27.22 27.40 27.18 27.40 0.0M
2024-01-10 27.24 27.38 27.24 27.38 0.0M
2024-01-09 27.04 27.13 27.04 27.13 0.0M
2024-01-08 26.98 27.21 26.97 27.21 0.0M
2024-01-05 27.03 27.04 26.95 27.00 0.0M
2024-01-04 27.17 27.18 27.00 27.00 0.0M
2024-01-03 27.20 27.20 26.99 26.99 0.0M
2024-01-02 27.27 27.27 27.15 27.22 0.0M