First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
37.18
-0.61 (-1.61%)
Mar 5, 2026, 4:00 PM EST - Market closed
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.27 | 37.27 | 37.03 | 37.18 | 37.18 | -1.61% | 644 |
| Mar 4, 2026 | 37.61 | 37.79 | 37.61 | 37.79 | 37.79 | 1.00% | 699 |
| Mar 3, 2026 | 37.21 | 37.42 | 37.16 | 37.42 | 37.41 | -2.88% | 898 |
| Mar 2, 2026 | 38.47 | 38.62 | 38.47 | 38.53 | 38.53 | -1.71% | 1,027 |
| Feb 27, 2026 | 39.01 | 39.22 | 39.01 | 39.20 | 39.20 | 0.18% | 2,546 |
| Feb 26, 2026 | 39.00 | 39.14 | 39.00 | 39.12 | 39.12 | 0.08% | 1,942 |
| Feb 25, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.29% | 518 |
| Feb 24, 2026 | 38.95 | 38.98 | 38.95 | 38.98 | 38.98 | 0.53% | 527 |
| Feb 23, 2026 | 38.78 | 38.81 | 38.72 | 38.77 | 38.77 | 0.48% | 1,263 |
| Feb 20, 2026 | 38.40 | 38.68 | 38.40 | 38.59 | 38.59 | 0.18% | 822 |
| Feb 19, 2026 | 38.49 | 38.52 | 38.47 | 38.52 | 38.52 | -0.13% | 1,899 |
| Feb 18, 2026 | 38.77 | 38.77 | 38.57 | 38.57 | 38.57 | -0.39% | 4,098 |
| Feb 17, 2026 | 38.58 | 38.72 | 38.46 | 38.72 | 38.72 | 0.01% | 2,061 |
| Feb 13, 2026 | 38.55 | 38.72 | 38.55 | 38.72 | 38.72 | 0.38% | 422 |
| Feb 12, 2026 | 38.59 | 38.59 | 38.44 | 38.57 | 38.57 | 0.13% | 716 |
| Feb 11, 2026 | 38.42 | 38.52 | 38.42 | 38.52 | 38.52 | 0.71% | 795 |
| Feb 10, 2026 | 38.31 | 38.32 | 38.18 | 38.25 | 38.25 | -0.04% | 4,066 |
| Feb 9, 2026 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | 0.67% | 182 |
| Feb 6, 2026 | 37.92 | 38.01 | 37.92 | 38.01 | 38.01 | 1.37% | 847 |
| Feb 5, 2026 | 37.47 | 37.65 | 37.47 | 37.50 | 37.50 | -0.09% | 1,611 |
| Feb 4, 2026 | 37.46 | 37.53 | 37.44 | 37.53 | 37.53 | 1.00% | 828 |
| Feb 3, 2026 | 36.95 | 37.16 | 36.92 | 37.16 | 37.16 | 0.55% | 3,003 |
| Feb 2, 2026 | 36.95 | 36.99 | 36.95 | 36.96 | 36.96 | 0.31% | 415 |
| Jan 30, 2026 | 36.90 | 36.90 | 36.69 | 36.84 | 36.84 | -0.78% | 1,934 |
| Jan 29, 2026 | 36.96 | 37.13 | 36.80 | 37.13 | 37.13 | 0.85% | 731 |
| Jan 28, 2026 | 36.75 | 36.82 | 36.66 | 36.82 | 36.82 | -0.57% | 2,061 |
| Jan 27, 2026 | 36.88 | 37.03 | 36.87 | 37.03 | 37.03 | 1.25% | 914 |
| Jan 26, 2026 | 36.56 | 36.57 | 36.56 | 36.57 | 36.57 | 0.66% | 550 |
| Jan 23, 2026 | 36.03 | 36.34 | 36.03 | 36.33 | 36.33 | 0.68% | 1,870 |
| Jan 22, 2026 | 36.08 | 36.13 | 36.04 | 36.09 | 36.09 | 0.64% | 2,387 |
| Jan 21, 2026 | 35.86 | 35.86 | 35.58 | 35.86 | 35.86 | 0.36% | 2,783 |
| Jan 20, 2026 | 35.83 | 35.86 | 35.65 | 35.73 | 35.73 | -0.07% | 1,633 |
| Jan 16, 2026 | 35.80 | 35.80 | 35.64 | 35.76 | 35.76 | 0.14% | 3,085 |
| Jan 15, 2026 | 35.72 | 35.72 | 35.66 | 35.71 | 35.70 | 0.17% | 824 |
| Jan 14, 2026 | 35.58 | 35.65 | 35.56 | 35.65 | 35.64 | 0.36% | 2,595 |
| Jan 13, 2026 | 35.60 | 35.60 | 35.47 | 35.52 | 35.52 | -0.93% | 3,636 |
| Jan 12, 2026 | 35.82 | 35.87 | 35.80 | 35.85 | 35.85 | 0.36% | 1,687 |
| Jan 9, 2026 | 35.63 | 35.72 | 35.62 | 35.72 | 35.72 | - | 2,485 |
| Jan 8, 2026 | 35.55 | 35.72 | 35.55 | 35.72 | 35.72 | 0.54% | 3,895 |
| Jan 7, 2026 | 35.56 | 35.56 | 35.51 | 35.53 | 35.53 | -0.37% | 169,773 |
| Jan 6, 2026 | 35.66 | 35.66 | 35.58 | 35.66 | 35.66 | -0.05% | 361 |
| Jan 5, 2026 | 35.32 | 35.68 | 35.32 | 35.68 | 35.68 | 0.48% | 1,923 |
| Jan 2, 2026 | 35.52 | 35.52 | 35.43 | 35.51 | 35.51 | 0.49% | 5,489 |
| Dec 31, 2025 | 35.44 | 35.44 | 35.27 | 35.33 | 35.33 | -0.57% | 1,332 |
| Dec 30, 2025 | 35.58 | 35.61 | 35.54 | 35.54 | 35.54 | 0.23% | 961 |
| Dec 29, 2025 | 35.44 | 35.45 | 35.44 | 35.45 | 35.45 | -0.19% | 423 |
| Dec 26, 2025 | 35.46 | 35.54 | 35.46 | 35.52 | 35.52 | 0.16% | 2,035 |
| Dec 24, 2025 | 35.50 | 35.54 | 35.47 | 35.47 | 35.47 | 0.09% | 1,043 |
| Dec 23, 2025 | 35.41 | 35.43 | 35.41 | 35.43 | 35.43 | 0.70% | 1,636 |
| Dec 22, 2025 | 35.24 | 35.24 | 35.15 | 35.19 | 35.19 | 0.22% | 1,722 |
| Dec 19, 2025 | 35.20 | 35.23 | 35.11 | 35.11 | 35.11 | 0.34% | 2,711 |
| Dec 18, 2025 | 35.11 | 35.11 | 34.99 | 34.99 | 34.99 | 0.62% | 714 |
| Dec 17, 2025 | 34.90 | 34.94 | 34.77 | 34.78 | 34.78 | -0.44% | 2,240 |
| Dec 16, 2025 | 34.90 | 34.93 | 34.90 | 34.93 | 34.93 | -0.30% | 503 |
| Dec 15, 2025 | 34.84 | 35.03 | 34.84 | 35.03 | 35.03 | 0.96% | 18,102 |
| Dec 12, 2025 | 34.72 | 34.72 | 34.70 | 34.70 | 34.70 | -1.20% | 330 |
| Dec 11, 2025 | 35.15 | 35.20 | 35.13 | 35.13 | 34.70 | 0.30% | 668 |
| Dec 10, 2025 | 34.77 | 35.04 | 34.77 | 35.02 | 34.60 | 0.90% | 986 |
| Dec 9, 2025 | 34.69 | 34.71 | 34.69 | 34.71 | 34.29 | -0.38% | 894 |
| Dec 8, 2025 | 34.76 | 34.84 | 34.74 | 34.84 | 34.42 | -0.25% | 1,126 |
| Dec 5, 2025 | 34.97 | 34.97 | 34.89 | 34.93 | 34.51 | -0.33% | 899 |
| Dec 4, 2025 | 35.11 | 35.11 | 35.05 | 35.05 | 34.62 | -0.37% | 4,491 |
| Dec 3, 2025 | 35.18 | 35.21 | 35.18 | 35.18 | 34.75 | 0.04% | 839 |
| Dec 2, 2025 | 35.11 | 35.16 | 35.08 | 35.16 | 34.74 | 0.35% | 1,669 |
| Dec 1, 2025 | 35.09 | 35.09 | 35.04 | 35.04 | 34.61 | -0.62% | 301 |
| Nov 28, 2025 | 35.27 | 35.27 | 35.25 | 35.25 | 34.83 | 0.29% | 776 |
| Nov 26, 2025 | 35.08 | 35.21 | 35.08 | 35.15 | 34.73 | 0.53% | 726 |
| Nov 25, 2025 | 34.92 | 34.97 | 34.92 | 34.97 | 34.55 | 0.71% | 535 |
| Nov 24, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 34.30 | -0.05% | 1,184 |
| Nov 21, 2025 | 34.79 | 34.79 | 34.74 | 34.74 | 34.32 | 1.37% | 636 |
| Nov 20, 2025 | 34.55 | 34.57 | 34.27 | 34.27 | 33.85 | -0.95% | 1,894 |
| Nov 19, 2025 | 34.50 | 34.63 | 34.50 | 34.60 | 34.18 | -0.49% | 3,215 |
| Nov 18, 2025 | 34.77 | 34.79 | 34.69 | 34.77 | 34.35 | -0.56% | 1,043 |
| Nov 17, 2025 | 35.13 | 35.13 | 34.96 | 34.96 | 34.54 | -0.91% | 452 |
| Nov 14, 2025 | 35.23 | 35.29 | 35.22 | 35.29 | 34.86 | 0.05% | 2,046 |
| Nov 13, 2025 | 35.47 | 35.47 | 35.26 | 35.27 | 34.84 | -0.74% | 657 |
| Nov 12, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.10 | 0.22% | 207 |
| Nov 11, 2025 | 35.43 | 35.45 | 35.43 | 35.45 | 35.03 | 0.65% | 568 |
| Nov 10, 2025 | 35.12 | 35.22 | 35.12 | 35.22 | 34.80 | 0.48% | 2,016 |
| Nov 7, 2025 | 34.94 | 35.06 | 34.92 | 35.06 | 34.63 | 0.82% | 654 |
| Nov 6, 2025 | 34.71 | 34.80 | 34.71 | 34.77 | 34.35 | 0.21% | 558 |
| Nov 5, 2025 | 34.66 | 34.72 | 34.66 | 34.70 | 34.28 | 0.43% | 2,322 |
| Nov 4, 2025 | 34.60 | 34.60 | 34.53 | 34.55 | 34.13 | -0.15% | 934 |
| Nov 3, 2025 | 34.59 | 34.64 | 34.59 | 34.60 | 34.18 | 0.10% | 616 |
| Oct 31, 2025 | 34.58 | 34.60 | 34.57 | 34.57 | 34.15 | -0.70% | 515 |
| Oct 30, 2025 | 34.71 | 34.93 | 34.71 | 34.81 | 34.39 | -0.28% | 12,322 |
| Oct 29, 2025 | 35.33 | 35.33 | 34.84 | 34.91 | 34.49 | -1.08% | 3,988 |
| Oct 28, 2025 | 35.34 | 35.47 | 35.29 | 35.29 | 34.87 | 0.02% | 6,705 |
| Oct 27, 2025 | 35.23 | 35.31 | 35.22 | 35.28 | 34.86 | 0.16% | 1,475 |
| Oct 24, 2025 | 35.17 | 35.23 | 35.17 | 35.23 | 34.80 | 0.13% | 363 |
| Oct 23, 2025 | 35.19 | 35.19 | 35.17 | 35.18 | 34.75 | 0.47% | 695 |
| Oct 22, 2025 | 35.06 | 35.13 | 35.00 | 35.02 | 34.59 | 0.18% | 1,411 |
| Oct 21, 2025 | 34.99 | 34.99 | 34.95 | 34.95 | 34.53 | -0.50% | 486 |
| Oct 20, 2025 | 35.09 | 35.15 | 35.09 | 35.13 | 34.70 | 0.32% | 646 |
| Oct 17, 2025 | 35.05 | 35.05 | 35.02 | 35.02 | 34.59 | 0.76% | 236 |
| Oct 16, 2025 | 34.66 | 34.75 | 34.66 | 34.75 | 34.33 | 0.50% | 2,260 |
| Oct 15, 2025 | 34.51 | 34.70 | 34.51 | 34.58 | 34.16 | 0.25% | 5,218 |
| Oct 14, 2025 | 34.36 | 34.56 | 34.36 | 34.49 | 34.08 | 0.70% | 1,140 |
| Oct 13, 2025 | 34.16 | 34.29 | 34.16 | 34.25 | 33.84 | 0.40% | 741 |
| Oct 10, 2025 | 34.25 | 34.25 | 34.12 | 34.12 | 33.71 | -0.59% | 801 |