First Trust Dorsey Wright Momentum and Low Volatility ETF Historical Data - DVOL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9168	2.58544839255	35.46	36.4699	35.29	2291	36.11025198	SP
4	2.1668	6.33382052032	34.21	36.4699	33.7828	3123	35.03060633	SP
12	3.8168	11.7223587224	32.56	36.4699	31.605	4930	33.40404587	SP
26	6.3468	21.1348651349	30.03	36.4699	29.05	4165	32.30949871	SP
52	9.5468	35.5825568394	26.83	36.4699	26.52	6859	29.39515526	SP
156	6.2568	20.7729083665	30.12	36.4699	23.38	15341	26.98246046	SP
260	14.2447	64.3621707836	22.1321	36.4699	14.65	25172	23.88110328	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732664100	36.4699	0.28	0.77	36.2645	36.4699	36.21	1119
1732577700	36.19	-0.07	-0.19	36.46	36.46	36.0802	4223
1732318500	36.258	0.25	0.68	36.12	36.258	36.12	1815
1732232100	36.0119	0.47	1.33	36.05	36.0594	36.0119	3071
1732145700	35.5376	0.08	0.23	35.46	35.5376	35.29	1700
1732059300	35.4568	0.01	0.02	35.24	35.47	35.24	1604
1731972900	35.45	0.13	0.37	35.39	35.46	35.39	1001
1731713700	35.32	-0.07	-0.20	35.42	35.42	35.28	773
1731627300	35.3919	-0.48	-1.33	35.714	35.714	35.3919	1866
1731540900	35.87	-0.06	-0.16	36.02	36.02	35.87	1054
1731454500	35.929	-0.05	-0.15	35.9929	36.05	35.88	7343
1731368100	35.9813	0.16	0.45	35.97	36.13	35.97	1750
1731108900	35.82	0.54	1.53	35.42	35.82	35.42	398
1731022500	35.28	-0.13	-0.37	35.31	35.41	35.28	3904
1730936100	35.41	1.07	3.10	35.41	35.46	35.37	1104
1730849700	34.345	0.5	1.49	34.17	34.345	34.17	14502
1730763300	33.8422	0.06	0.18	33.81	33.9	33.81	3114
1730500500	33.7828	-0.06	-0.17	33.99	33.99	33.7828	3879
1730414100	33.84	-0.36	-1.05	34.1	34.1	33.84	3567
1730327700	34.2	0.03	0.08	34.21	34.26	34.2	5972
1730241300	34.171	0.06	0.17	34.23	34.23	34.14	6758
1730154900	34.1115	0.08	0.24	34.15	34.16	34.1115	2196
1729895700	34.0313	-0.26	-0.75	34.32	34.32	34.0313	2561
1729809300	34.2878	0.08	0.23	34.21	34.3	34.21	2210
1729722900	34.2108	0.01	0.03	34.3	34.3	34.18	818
1729636500	34.1993	-0.1	-0.28	34.1	34.205	34.1	1454
1729550100	34.2968	-0.23	-0.67	34.49	34.49	34.2968	14154
1729290900	34.5272	0.01	0.02	34.422	34.53	34.422	673
1729204500	34.52	0.16	0.47	34.47	34.52	34.45	860
1729118100	34.3594	0.24	0.70	34.19	34.38	34.19	15079
1729031700	34.12	0.01	0.03	34.09	34.38	34.09	1986
1728945300	34.1095	0.28	0.81	33.81	34.1095	33.81	2315
1728686100	33.8344	0.4	1.21	33.8	33.8344	33.8	121
1728599700	33.431399	-0.16	-0.47	33.58	33.58	33.4	2329
1728513300	33.59	0.3	0.89	33.24	33.59	33.24	1346
1728426900	33.292499	0.3	0.90	33.13	33.292499	33.119999	14844
1728340500	32.994999	-0.37	-1.12	33.32	33.32	32.994999	5125
1728081300	33.369	0.29	0.87	33.29	33.389	33.14	1474
1727994900	33.080199	-0.14	-0.42	33.0246	33.1	33.0246	397
1727908500	33.22	0.08	0.25	33.159999	33.22	33.11	2331
1727822100	33.1387	-0.01	-0.04	33.14	33.2301	32.939999	3752
1727735700	33.151899	0.1	0.31	32.96	33.151899	32.88	863
1727476500	33.0489	-0	-0.01	33.11	33.165599	33.0489	1599
1727390100	33.052	-0.01	-0.02	33.09	33.119999	33.04	2666
1727303700	33.06	-0.01	-0.03	33.229999	33.229999	32.99	1776
1727217300	33.07	-0.12	-0.37	33.14	33.14	33	2023
1727130900	33.1931	0.17	0.52	33.06	33.209899	33.06	2485
1726871700	33.0225	0.01	0.04	32.88	33.0225	32.88	1191
1726785300	33.009999	0.32	0.98	32.909999	33.0613	32.86	11898
1726698900	32.689999	-0.21	-0.63	32.81	32.871	32.689999	731
1726612500	32.8956	-0.04	-0.11	33	33.025	32.89	1047
1726526100	32.931399	0.25	0.77	32.81	32.95	32.81	4601
1726266900	32.6789	0.24	0.75	32.54	32.77	32.54	25275
1726180500	32.435699	0.23	0.71	32.15	32.46	32.15	3085
1726094100	32.2074	0.01	0.03	31.8	32.2074	31.605	2979
1726007700	32.1969	-0.07	-0.23	32.11	32.219	31.96	78993
1725921300	32.27	0.41	1.29	32.13	32.29	32.13	2078
1725662100	31.8583	-0.4	-1.24	32.06	32.06	31.83	3962
1725575700	32.2595	-0.38	-1.15	32.64	32.64	32.11	2708
1725489300	32.6361	0.03	0.08	32.56	32.6361	32.509999	2436
1725402900	32.61	-0.28	-0.85	32.85	32.85	32.481699	2893
1725057300	32.89	0.29	0.88	32.705	32.89	32.619999	1974
1724970900	32.6028	0.12	0.38	32.58	32.759999	32.58	2032
1724884500	32.4782	0.06	0.18	32.58	32.58	32.3543	1146
1724798100	32.4187	0.12	0.37	32.369999	32.439999	32.35	5312

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Dorsey Wright Momentum and Low Volatility ETF (DVOL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

First Trust Dorsey Wright Momentum and Low Volatility ETF (DVOL) Historical

First Trust Dorsey Wright Momentum and Low Volatility ETF (DVOL)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%