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

NASDAQ: DVOL · Real-Time Price · USD

36.55

+0.13 (0.36%)

At close: Apr 28, 2026, 4:00 PM EDT

36.55

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

DVOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.52	36.57	36.49	36.51	36.51	0.22%	5,120
Apr 27, 2026	36.31	36.53	36.31	36.42	36.42	0.09%	2,786
Apr 24, 2026	36.34	36.41	36.34	36.39	36.39	-0.58%	3,964
Apr 23, 2026	36.58	36.67	36.53	36.60	36.60	0.92%	4,304
Apr 22, 2026	36.28	36.29	36.27	36.27	36.27	-0.47%	945
Apr 21, 2026	36.63	36.63	36.42	36.44	36.44	-0.66%	1,629
Apr 20, 2026	36.57	36.85	36.57	36.68	36.68	0.02%	4,568
Apr 17, 2026	36.48	36.81	36.48	36.67	36.67	1.53%	6,534
Apr 16, 2026	36.25	36.40	36.11	36.12	36.12	-0.64%	9,431
Apr 15, 2026	36.37	36.40	36.31	36.35	36.35	-0.61%	5,466
Apr 14, 2026	36.46	36.63	36.46	36.58	36.58	0.50%	5,836
Apr 13, 2026	36.03	36.40	36.03	36.40	36.39	0.74%	4,825
Apr 10, 2026	36.39	36.39	36.12	36.13	36.13	-0.79%	1,998
Apr 9, 2026	36.26	36.48	36.26	36.42	36.42	0.67%	1,621
Apr 8, 2026	35.89	36.18	35.89	36.18	36.18	3.36%	2,082
Apr 7, 2026	34.94	35.04	34.86	35.00	35.00	-0.16%	8,481
Apr 6, 2026	34.83	35.05	34.83	35.05	35.05	0.33%	5,481
Apr 2, 2026	34.86	35.14	34.82	34.94	34.94	-0.04%	7,898
Apr 1, 2026	35.04	35.12	34.95	34.95	34.95	1.10%	8,915
Mar 31, 2026	34.13	34.57	34.10	34.57	34.57	2.56%	2,551
Mar 30, 2026	33.96	33.97	33.60	33.71	33.71	-0.44%	5,007
Mar 27, 2026	34.01	34.12	33.84	33.86	33.86	-1.15%	5,471
Mar 26, 2026	34.72	34.72	34.23	34.25	34.25	-1.44%	11,705
Mar 25, 2026	34.77	34.90	34.58	34.75	34.72	0.65%	49,034
Mar 24, 2026	34.27	34.63	34.24	34.53	34.50	0.41%	6,217
Mar 23, 2026	34.72	34.75	34.38	34.39	34.36	0.92%	4,967
Mar 20, 2026	34.29	34.29	33.96	34.07	34.04	-1.25%	10,200
Mar 19, 2026	34.42	34.63	34.25	34.51	34.48	-0.43%	3,915
Mar 18, 2026	35.03	35.03	34.65	34.65	34.62	-1.22%	2,874
Mar 17, 2026	35.24	35.24	35.00	35.08	35.05	0.24%	5,274
Mar 16, 2026	35.20	35.28	34.97	35.00	34.97	0.44%	11,093
Mar 13, 2026	35.28	35.28	34.85	34.85	34.82	-0.14%	21,927
Mar 12, 2026	34.95	35.15	34.85	34.89	34.86	-1.14%	60,611
Mar 11, 2026	35.31	35.37	35.19	35.30	35.27	-0.45%	2,207
Mar 10, 2026	35.67	35.73	35.45	35.46	35.43	-0.55%	907
Mar 9, 2026	34.92	35.65	34.80	35.65	35.62	0.51%	2,813
Mar 6, 2026	35.45	35.48	35.33	35.47	35.44	-1.32%	18,185
Mar 5, 2026	36.13	36.13	35.69	35.95	35.91	-1.75%	2,930
Mar 4, 2026	36.55	36.64	36.55	36.59	36.55	0.29%	6,276
Mar 3, 2026	36.21	36.49	35.99	36.48	36.45	-1.14%	1,662
Mar 2, 2026	36.47	36.90	36.47	36.90	36.87	0.67%	2,484
Feb 27, 2026	36.67	36.67	36.45	36.65	36.62	-0.81%	18,479
Feb 26, 2026	36.79	37.00	36.75	36.95	36.92	0.52%	11,146
Feb 25, 2026	36.58	36.77	36.58	36.76	36.73	0.21%	21,655
Feb 24, 2026	36.53	36.73	36.47	36.69	36.65	0.39%	4,370
Feb 23, 2026	36.64	36.67	36.52	36.54	36.51	-1.23%	3,359
Feb 20, 2026	36.76	37.00	36.76	37.00	36.97	0.64%	22,014
Feb 19, 2026	36.73	36.77	36.61	36.76	36.73	-0.28%	4,677
Feb 18, 2026	36.81	36.95	36.80	36.87	36.83	0.47%	4,178
Feb 17, 2026	36.55	36.87	36.55	36.69	36.66	-0.39%	15,969
Feb 13, 2026	36.54	36.97	36.54	36.84	36.81	0.96%	15,525
Feb 12, 2026	37.15	37.15	36.47	36.49	36.46	-1.29%	14,774
Feb 11, 2026	37.49	37.49	36.95	36.96	36.93	-0.68%	9,053
Feb 10, 2026	37.38	37.46	37.13	37.22	37.19	-0.52%	7,734
Feb 9, 2026	37.30	37.50	37.30	37.41	37.38	0.41%	33,057
Feb 6, 2026	36.84	37.29	36.84	37.26	37.23	2.33%	10,777
Feb 5, 2026	35.83	36.49	35.83	36.41	36.38	1.26%	9,837
Feb 4, 2026	36.22	36.22	35.83	35.96	35.93	-0.65%	14,190
Feb 3, 2026	36.20	36.30	35.93	36.20	36.16	-0.06%	110,183
Feb 2, 2026	35.75	36.22	35.75	36.22	36.18	1.15%	11,106
Jan 30, 2026	35.57	35.80	35.49	35.80	35.77	0.04%	5,625
Jan 29, 2026	35.81	35.81	35.59	35.79	35.76	0.34%	4,219
Jan 28, 2026	35.70	35.70	35.54	35.67	35.64	-0.29%	4,737
Jan 27, 2026	35.78	35.80	35.66	35.77	35.74	0.23%	9,203
Jan 26, 2026	35.56	35.72	35.56	35.69	35.66	0.36%	10,351
Jan 23, 2026	35.53	35.56	35.38	35.56	35.53	-0.73%	5,080
Jan 22, 2026	35.91	35.99	35.82	35.82	35.79	-0.26%	3,012
Jan 21, 2026	35.85	35.96	35.77	35.92	35.89	0.94%	8,747
Jan 20, 2026	35.98	36.05	35.58	35.58	35.55	-2.12%	32,451
Jan 16, 2026	36.24	36.40	36.20	36.35	36.32	0.38%	40,845
Jan 15, 2026	36.25	36.28	36.20	36.21	36.18	0.81%	3,294
Jan 14, 2026	35.88	35.94	35.70	35.92	35.89	0.18%	7,126
Jan 13, 2026	35.87	35.89	35.73	35.86	35.83	-0.17%	10,184
Jan 12, 2026	35.74	35.93	35.74	35.92	35.89	0.25%	35,079
Jan 9, 2026	35.85	35.92	35.80	35.83	35.80	0.34%	6,965
Jan 8, 2026	35.71	35.71	35.68	35.71	35.68	0.60%	25,964
Jan 7, 2026	35.79	35.79	35.46	35.50	35.47	-0.94%	16,740
Jan 6, 2026	35.59	35.83	35.55	35.83	35.80	0.30%	1,808
Jan 5, 2026	35.70	35.84	35.70	35.73	35.70	1.27%	2,737
Jan 2, 2026	34.98	35.31	34.98	35.28	35.25	0.69%	2,792
Dec 31, 2025	35.29	35.29	35.00	35.04	35.01	-0.87%	1,719
Dec 30, 2025	35.42	35.46	35.34	35.34	35.31	-0.33%	4,789
Dec 29, 2025	35.46	35.50	35.43	35.46	35.43	-0.24%	5,120
Dec 26, 2025	35.47	35.54	35.47	35.54	35.51	-0.12%	1,825
Dec 24, 2025	35.62	35.62	35.59	35.59	35.56	0.26%	328
Dec 23, 2025	35.36	35.52	35.36	35.50	35.46	0.18%	8,859
Dec 22, 2025	35.14	35.47	35.14	35.43	35.40	0.80%	1,967
Dec 19, 2025	35.11	35.16	35.10	35.15	35.12	0.70%	4,470
Dec 18, 2025	35.05	35.07	34.85	34.91	34.88	0.08%	6,272
Dec 17, 2025	34.89	34.94	34.87	34.88	34.85	-0.37%	2,990
Dec 16, 2025	35.11	35.11	34.89	35.01	34.98	-0.64%	3,886
Dec 15, 2025	35.31	35.31	35.10	35.23	35.20	0.31%	7,573
Dec 12, 2025	35.12	35.16	35.07	35.12	35.09	-0.63%	17,808
Dec 11, 2025	34.84	35.38	34.84	35.34	35.21	1.25%	25,912
Dec 10, 2025	34.84	34.93	34.76	34.90	34.78	0.48%	6,662
Dec 9, 2025	35.04	35.04	34.74	34.74	34.61	-0.37%	3,431
Dec 8, 2025	35.03	35.03	34.84	34.87	34.74	-0.67%	4,663
Dec 5, 2025	35.18	35.21	35.10	35.10	34.97	-0.18%	1,559
Dec 4, 2025	35.10	35.18	35.10	35.17	35.04	0.49%	2,719
Dec 3, 2025	34.78	35.07	34.78	35.00	34.87	0.43%	16,915