Quantcast

First Trust Dorsey Wright Momentum & Low Volatility ETF Historical Stock Prices

DVOL 
$18.82
*  
0.24
1.29%
Get DVOL Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading DVOL now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.86 18.86 18.82 18.82 434
01/18/2019 18.86 18.86 18.82 18.82 434
01/17/2019 18.59 18.59 18.58 18.58 405
01/16/2019 18.4399 18.44 18.4399 18.44 2,276
01/15/2019 18.39 18.41 18.39 18.41 1,212
01/14/2019 18.31 18.31 18.2699 18.2699 2,192
01/11/2019 18.31 18.3599 18.2957 18.3599 5,613
01/10/2019 18.2979 18.34 18.2641 18.32 3,236
01/09/2019 18.2638 18.2638 18.2638 18.2638 1,406
01/08/2019 18.14 18.14 18.05 18.0579 1,816
01/07/2019 18.03 18.2 18.03 18.08 8,263
01/04/2019 17.88 18.02 17.87 18.02 840
01/03/2019 17.68 17.68 17.62 17.62 1,184
01/02/2019 17.88 17.88 17.82 17.82 382
12/31/2018 17.959 18.038 17.94 17.98 5,132
12/28/2018 17.91 17.91 17.83 17.83 468
12/27/2018 17.53 17.61 17.37 17.54 3,620
12/26/2018 17.03 17.6493 16.98 17.6493 10,764
12/24/2018 17.4 17.4046 17.33 17.33 3,144
12/21/2018 17.9401 18.15 17.8515 17.8515 4,259
12/20/2018 17.96 17.96 17.88 17.881 1,335
12/19/2018 18.4 18.4 18.38 18.38 437
12/18/2018 18.4061 18.4061 18.2479 18.2479 1,741
12/17/2018 18.5902 18.6569 18.4411 18.4411 6,588
12/14/2018 18.86 18.86 18.8182 18.8182 640
12/13/2018 19.07 19.07 19.033 19.033 414
12/12/2018 19.15 19.16 19.1088 19.1502 6,393
12/11/2018 18.99 19.09 18.9502 19.09 258,017
12/10/2018 18.75 18.75 18.75 18.75 381
12/07/2018 19.1 19.1 19.0895 19.0895 2,432
12/06/2018 19.19 19.31 18.9445 19.283 10,185
12/04/2018 19.79 19.79 19.3557 19.3557 23,794
12/03/2018 20.96 20.96 19.72 19.7217 6,079
11/30/2018 19.72 19.72 19.72 19.72 5,000
11/29/2018 19.54 19.57 19.5125 19.57 7,433
11/28/2018 19.31 19.52 19.28 19.52 7,262
11/27/2018 19.24 19.2499 19.1821 19.24 8,525
11/26/2018 19.1899 19.26 19.1899 19.26 392
11/23/2018 19.2201 19.2201 19.2201 19.2201 00
11/21/2018 19.13 19.2201 19.13 19.2201 1,086
11/20/2018 19.13 19.14 19.13 19.14 2,710
11/19/2018 19.6236 19.6236 19.51 19.5133 958
11/16/2018 19.28 19.28 19.28 19.28 00
11/15/2018 19.31 19.33 19.27 19.28 3,240
11/14/2018 19.36 19.36 19.36 19.36 487
11/13/2018 19.22 19.5101 19.22 19.42 1,879
11/12/2018 19.58 19.58 19.5799 19.5799 418
11/09/2018 19.5799 19.5799 19.5799 19.5799 142
11/08/2018 19.5767 19.5767 19.5767 19.5767 420
11/07/2018 19.59 19.59 19.59 19.59 226
11/06/2018 19.2999 19.2999 19.2999 19.2999 415
11/05/2018 19.1899 19.1899 19.1899 19.1899 249
11/02/2018 19.0198 19.0198 19.0198 19.0198 00
11/01/2018 18.9494 19.048 18.9494 19.0198 11,329
10/31/2018 19.13 19.13 19.13 19.13 5,836
10/30/2018 18.8367 18.8367 18.8367 18.8367 00
10/29/2018 18.8 18.8367 18.8 18.8367 704
10/26/2018 18.52 18.52 18.52 18.52 132
10/25/2018 18.75 18.75 18.75 18.75 101
10/24/2018 18.8461 18.87 18.8461 18.87 412
10/23/2018 18.69 18.69 18.6772 18.6772 320
10/22/2018 19.1008 19.1008 19.1008 19.1008 1,467
10/19/2018 19.25 19.25 19.1 19.1 3,371
10/18/2018 19.3148 19.3148 19.133 19.133 4,742
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DVOL

Research Brokers before you trade

Want to trade FX?

Smart Portfolio