First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.93
-0.12 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
34.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.97 | 34.97 | 34.89 | 34.93 | 34.93 | -0.33% | 899 |
| Dec 4, 2025 | 35.11 | 35.11 | 35.05 | 35.05 | 35.05 | -0.37% | 4,491 |
| Dec 3, 2025 | 35.18 | 35.21 | 35.18 | 35.18 | 35.18 | 0.04% | 839 |
| Dec 2, 2025 | 35.11 | 35.16 | 35.08 | 35.16 | 35.16 | 0.35% | 1,669 |
| Dec 1, 2025 | 35.09 | 35.09 | 35.04 | 35.04 | 35.04 | -0.62% | 301 |
| Nov 28, 2025 | 35.27 | 35.27 | 35.25 | 35.25 | 35.25 | 0.29% | 774 |
| Nov 26, 2025 | 35.08 | 35.21 | 35.08 | 35.15 | 35.15 | 0.53% | 726 |
| Nov 25, 2025 | 34.92 | 34.97 | 34.92 | 34.97 | 34.97 | 0.71% | 535 |
| Nov 24, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 34.72 | -0.05% | 1,184 |
| Nov 21, 2025 | 34.79 | 34.79 | 34.74 | 34.74 | 34.74 | 1.37% | 636 |
| Nov 20, 2025 | 34.55 | 34.57 | 34.27 | 34.27 | 34.27 | -0.95% | 1,894 |
| Nov 19, 2025 | 34.50 | 34.63 | 34.50 | 34.60 | 34.60 | -0.49% | 3,215 |
| Nov 18, 2025 | 34.77 | 34.79 | 34.69 | 34.77 | 34.77 | -0.56% | 1,043 |
| Nov 17, 2025 | 35.13 | 35.13 | 34.96 | 34.96 | 34.96 | -0.91% | 452 |
| Nov 14, 2025 | 35.23 | 35.29 | 35.22 | 35.29 | 35.28 | 0.05% | 2,046 |
| Nov 13, 2025 | 35.47 | 35.47 | 35.26 | 35.27 | 35.27 | -0.74% | 657 |
| Nov 12, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.22% | 207 |
| Nov 11, 2025 | 35.43 | 35.45 | 35.43 | 35.45 | 35.45 | 0.65% | 568 |
| Nov 10, 2025 | 35.12 | 35.22 | 35.12 | 35.22 | 35.22 | 0.48% | 2,016 |
| Nov 7, 2025 | 34.94 | 35.06 | 34.92 | 35.06 | 35.05 | 0.82% | 654 |
| Nov 6, 2025 | 34.71 | 34.80 | 34.71 | 34.77 | 34.77 | 0.21% | 558 |
| Nov 5, 2025 | 34.66 | 34.72 | 34.66 | 34.70 | 34.70 | 0.43% | 2,322 |
| Nov 4, 2025 | 34.60 | 34.60 | 34.53 | 34.55 | 34.55 | -0.15% | 934 |
| Nov 3, 2025 | 34.59 | 34.64 | 34.59 | 34.60 | 34.60 | 0.10% | 616 |
| Oct 31, 2025 | 34.58 | 34.60 | 34.57 | 34.57 | 34.57 | -0.70% | 515 |
| Oct 30, 2025 | 34.71 | 34.93 | 34.71 | 34.81 | 34.81 | -0.28% | 12,322 |
| Oct 29, 2025 | 35.33 | 35.33 | 34.84 | 34.91 | 34.91 | -1.08% | 3,988 |
| Oct 28, 2025 | 35.34 | 35.47 | 35.29 | 35.29 | 35.29 | 0.02% | 6,705 |
| Oct 27, 2025 | 35.23 | 35.31 | 35.22 | 35.28 | 35.28 | 0.16% | 1,475 |
| Oct 24, 2025 | 35.17 | 35.23 | 35.17 | 35.23 | 35.23 | 0.13% | 363 |
| Oct 23, 2025 | 35.19 | 35.19 | 35.17 | 35.18 | 35.18 | 0.47% | 695 |
| Oct 22, 2025 | 35.06 | 35.13 | 35.00 | 35.02 | 35.02 | 0.18% | 1,411 |
| Oct 21, 2025 | 34.99 | 34.99 | 34.95 | 34.95 | 34.95 | -0.50% | 486 |
| Oct 20, 2025 | 35.09 | 35.15 | 35.09 | 35.13 | 35.13 | 0.32% | 646 |
| Oct 17, 2025 | 35.05 | 35.05 | 35.02 | 35.02 | 35.02 | 0.76% | 236 |
| Oct 16, 2025 | 34.66 | 34.75 | 34.66 | 34.75 | 34.75 | 0.50% | 2,260 |
| Oct 15, 2025 | 34.51 | 34.70 | 34.51 | 34.58 | 34.58 | 0.25% | 5,218 |
| Oct 14, 2025 | 34.36 | 34.56 | 34.36 | 34.49 | 34.49 | 0.70% | 1,140 |
| Oct 13, 2025 | 34.16 | 34.29 | 34.16 | 34.25 | 34.25 | 0.40% | 741 |
| Oct 10, 2025 | 34.25 | 34.25 | 34.12 | 34.12 | 34.12 | -0.59% | 801 |
| Oct 9, 2025 | 34.37 | 34.44 | 34.32 | 34.32 | 34.32 | -0.33% | 1,334 |
| Oct 8, 2025 | 34.43 | 34.44 | 34.43 | 34.44 | 34.44 | -0.08% | 588 |
| Oct 7, 2025 | 34.44 | 34.55 | 34.32 | 34.46 | 34.46 | -0.33% | 2,960 |
| Oct 6, 2025 | 34.62 | 34.66 | 34.58 | 34.58 | 34.58 | -0.64% | 1,233 |
| Oct 3, 2025 | 34.84 | 34.84 | 34.77 | 34.80 | 34.80 | 0.39% | 4,802 |
| Oct 2, 2025 | 34.66 | 34.67 | 34.66 | 34.67 | 34.67 | 0.10% | 1,458 |
| Oct 1, 2025 | 34.73 | 34.73 | 34.63 | 34.63 | 34.63 | -0.13% | 621 |
| Sep 30, 2025 | 34.59 | 34.68 | 34.59 | 34.68 | 34.67 | 0.38% | 1,405 |
| Sep 29, 2025 | 34.57 | 34.59 | 34.50 | 34.54 | 34.54 | 0.28% | 1,641 |
| Sep 26, 2025 | 34.39 | 34.45 | 34.39 | 34.45 | 34.45 | 0.69% | 702 |
| Sep 25, 2025 | 34.23 | 34.28 | 34.15 | 34.21 | 34.21 | -2.40% | 1,370 |
| Sep 24, 2025 | 35.09 | 35.09 | 35.00 | 35.06 | 34.49 | -0.70% | 10,782 |
| Sep 23, 2025 | 35.34 | 35.34 | 35.26 | 35.30 | 34.73 | -0.08% | 1,025 |
| Sep 22, 2025 | 35.30 | 35.33 | 35.30 | 35.33 | 34.76 | 0.01% | 815 |
| Sep 19, 2025 | 35.34 | 35.34 | 35.33 | 35.33 | 34.76 | -0.55% | 519 |
| Sep 18, 2025 | 35.45 | 35.52 | 35.45 | 35.52 | 34.95 | -0.68% | 515 |
| Sep 17, 2025 | 35.87 | 35.89 | 35.74 | 35.77 | 35.19 | -0.43% | 1,329 |
| Sep 16, 2025 | 35.85 | 35.95 | 35.85 | 35.92 | 35.34 | -0.10% | 1,294 |
| Sep 15, 2025 | 36.03 | 36.03 | 35.96 | 35.96 | 35.38 | 0.13% | 356 |
| Sep 12, 2025 | 35.92 | 35.95 | 35.91 | 35.91 | 35.33 | -0.38% | 656 |
| Sep 11, 2025 | 36.09 | 36.09 | 36.05 | 36.05 | 35.47 | 0.75% | 437 |
| Sep 10, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.20 | -0.01% | 387 |
| Sep 9, 2025 | 35.80 | 35.80 | 35.78 | 35.78 | 35.21 | -0.22% | 667 |
| Sep 8, 2025 | 35.77 | 35.86 | 35.77 | 35.86 | 35.28 | 0.41% | 997 |
| Sep 5, 2025 | 35.61 | 35.77 | 35.61 | 35.72 | 35.14 | 0.70% | 1,790 |
| Sep 4, 2025 | 35.34 | 35.47 | 35.34 | 35.47 | 34.90 | 0.53% | 705 |
| Sep 3, 2025 | 35.30 | 35.30 | 35.20 | 35.28 | 34.71 | -0.17% | 394 |
| Sep 2, 2025 | 35.43 | 35.43 | 35.34 | 35.34 | 34.77 | -0.61% | 271 |
| Aug 29, 2025 | 35.59 | 35.61 | 35.56 | 35.56 | 34.99 | 0.03% | 752 |
| Aug 28, 2025 | 35.59 | 35.59 | 35.48 | 35.55 | 34.98 | 0.07% | 431 |
| Aug 27, 2025 | 35.39 | 35.53 | 35.39 | 35.53 | 34.95 | -0.23% | 1,120 |
| Aug 26, 2025 | 35.57 | 35.61 | 35.57 | 35.61 | 35.03 | -0.10% | 954 |
| Aug 25, 2025 | 35.81 | 35.81 | 35.65 | 35.65 | 35.07 | -1.33% | 353 |
| Aug 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.54 | 0.99% | 346 |
| Aug 21, 2025 | 35.76 | 35.81 | 35.71 | 35.77 | 35.19 | -0.54% | 2,339 |
| Aug 20, 2025 | 35.91 | 36.01 | 35.91 | 35.96 | 35.38 | 0.93% | 598 |
| Aug 19, 2025 | 35.68 | 35.76 | 35.57 | 35.63 | 35.06 | 0.34% | 5,334 |
| Aug 18, 2025 | 35.48 | 35.54 | 35.47 | 35.52 | 34.94 | -0.44% | 696 |
| Aug 15, 2025 | 35.59 | 35.67 | 35.59 | 35.67 | 35.10 | 0.30% | 581 |
| Aug 14, 2025 | 35.53 | 35.60 | 35.45 | 35.57 | 34.99 | -0.62% | 2,265 |
| Aug 13, 2025 | 35.76 | 35.79 | 35.76 | 35.79 | 35.21 | 0.65% | 439 |
| Aug 12, 2025 | 35.50 | 35.56 | 35.50 | 35.56 | 34.99 | 0.58% | 905 |
| Aug 11, 2025 | 35.28 | 35.37 | 35.28 | 35.36 | 34.78 | -0.05% | 2,570 |
| Aug 8, 2025 | 35.43 | 35.43 | 35.37 | 35.37 | 34.80 | 0.26% | 623 |
| Aug 7, 2025 | 35.27 | 35.28 | 35.23 | 35.28 | 34.71 | 0.58% | 572 |
| Aug 6, 2025 | 35.05 | 35.08 | 35.05 | 35.08 | 34.51 | 0.29% | 949 |
| Aug 5, 2025 | 34.91 | 35.06 | 34.91 | 34.98 | 34.41 | 0.13% | 1,510 |
| Aug 4, 2025 | 34.86 | 34.99 | 34.86 | 34.93 | 34.37 | 0.99% | 1,837 |
| Aug 1, 2025 | 34.50 | 34.59 | 34.50 | 34.59 | 34.03 | 0.70% | 4,860 |
| Jul 31, 2025 | 34.39 | 34.43 | 34.33 | 34.35 | 33.80 | -0.75% | 9,124 |
| Jul 30, 2025 | 34.82 | 34.82 | 34.61 | 34.61 | 34.05 | -0.89% | 513 |
| Jul 29, 2025 | 34.87 | 34.92 | 34.86 | 34.92 | 34.36 | 0.08% | 1,630 |
| Jul 28, 2025 | 34.98 | 34.98 | 34.85 | 34.89 | 34.33 | -1.32% | 2,079 |
| Jul 25, 2025 | 35.30 | 35.36 | 35.20 | 35.36 | 34.79 | -0.16% | 1,529 |
| Jul 24, 2025 | 35.42 | 35.52 | 35.42 | 35.42 | 34.85 | -0.45% | 1,074 |
| Jul 23, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.01 | 0.80% | 408 |
| Jul 22, 2025 | 35.11 | 35.30 | 35.11 | 35.30 | 34.73 | 0.95% | 7,631 |
| Jul 21, 2025 | 35.02 | 35.07 | 34.96 | 34.96 | 34.40 | 0.49% | 2,046 |
| Jul 18, 2025 | 34.91 | 34.91 | 34.77 | 34.79 | 34.23 | 0.03% | 775 |
| Jul 17, 2025 | 34.80 | 34.80 | 34.75 | 34.79 | 34.22 | -0.03% | 1,285 |