Dark

DVOL
First Trust Dorsey Wright Momentum & Low Volatility ETF
stock NASDAQ ETF

At Close

Aug 5, 2026 10:32:32 AM EDT

38.26USD+0.403%(+0.15)3,957

34.10Bid 41.31Ask 7.21Spread

Pre-market

0.00USD-100.000%(-38.11)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.300000	38.300000	37.890100	37.8917	-0.564%	1,193	0.000%
2026-08-05	38.290000	38.300000	38.070000	38.1066	+0.190%	2,618	-0.564%
2026-08-04	37.900000	38.130000	37.740000	38.0342	+0.560%	3,756	-0.375%
2026-08-03	37.840000	37.840000	37.640000	37.8225	+0.180%	5,827	+0.183%
2026-07-31	37.675000	37.870000	37.675000	37.7545	+0.157%	1,305	+0.363%
2026-07-30	37.510000	37.695500	37.330000	37.6955	+0.655%	2,190	+0.520%
2026-07-29	37.920000	37.939200	37.450300	37.4503	-1.814%	3,724	+1.179%
2026-07-28	38.120000	38.159000	37.980000	38.1422	+0.392%	11,744	-0.657%
2026-07-27	38.070000	38.070000	37.950300	37.9932	+0.181%	1,224	-0.267%
2026-07-24	37.830100	38.030000	37.810100	37.9247	+1.038%	6,388	-0.087%
2026-07-23	37.590000	37.670000	37.510000	37.5350	-0.480%	4,721	+0.950%
2026-07-22	37.540000	37.810000	37.540000	37.7160	+0.566%	7,382	+0.466%
2026-07-21	37.410000	37.570000	37.395287	37.5037	+0.318%	3,712	+1.035%
2026-07-20	37.740000	37.740000	37.310000	37.3850	-0.615%	19,337	+1.355%
2026-07-17	37.595000	37.616300	37.550000	37.6163	-0.240%	1,110	+0.732%
2026-07-16	37.520000	37.706900	37.520000	37.7069	+1.515%	853	+0.490%
2026-07-15	37.150000	37.210000	37.110000	37.1442	-0.070%	3,364	+2.012%
2026-07-14	37.160000	37.290000	37.100000	37.1703	+0.020%	4,183	+1.941%
2026-07-13	37.120000	37.185000	37.120000	37.1628	+0.127%	3,313	+1.961%
2026-07-10	37.070100	37.115500	36.990000	37.1155	+0.382%	4,255	+2.091%
2026-07-09	37.070000	37.070000	36.974200	36.9742	-0.271%	1,639	+2.481%
2026-07-08	37.150000	37.150000	37.074800	37.0748	-0.646%	1,280	+2.203%
2026-07-07	37.300000	37.370000	37.200100	37.3159	+0.802%	2,107	+1.543%
2026-07-06	36.900000	37.050000	36.821000	37.0191	+0.334%	5,959	+2.357%
2026-07-02	36.640000	36.920000	36.640000	36.8959	+1.097%	5,789	+2.699%
2026-07-01	36.470000	36.670000	36.470000	36.4954	-0.135%	4,532	+3.826%
2026-06-30	36.420000	36.690000	36.420000	36.5449	+0.141%	11,893	+3.685%
2026-06-29	36.700000	36.700000	36.419100	36.4933	-0.713%	56,182	+3.832%
2026-06-26	36.732500	36.780000	36.732500	36.7553	+0.031%	2,703	+3.092%
2026-06-25	36.750000	36.840000	36.730000	36.7438	+0.121%	7,766	+3.124%
2026-06-24	36.660000	36.820000	36.660000	36.6993	+0.080%	1,268	+3.249%
2026-06-23	36.510000	36.700000	36.510000	36.6701	+0.713%	3,063	+3.331%
2026-06-22	36.270000	36.449000	36.270000	36.4106	+0.636%	1,569	+4.068%
2026-06-18	36.250000	36.250000	36.076000	36.1805	-0.212%	3,363	+4.730%
2026-06-17	36.560000	36.580000	36.257400	36.2574	-1.046%	3,580	+4.507%
2026-06-16	36.530000	36.640700	36.530000	36.6407	+0.487%	1,661	+3.414%
2026-06-15	36.610000	36.620120	36.460000	36.4633	-0.379%	9,513	+3.917%
2026-06-12	36.421000	36.670000	36.420000	36.6020	+0.808%	4,347	+3.524%
2026-06-11	36.331000	36.430000	36.240100	36.3088	+0.406%	4,631	+4.360%
2026-06-10	36.150000	36.444700	36.130000	36.1621	+0.347%	3,865	+4.783%
2026-06-09	35.730000	36.036900	35.730000	36.0369	+1.285%	5,399	+5.147%
2026-06-08	35.890000	35.890000	35.579600	35.5796	-0.982%	4,066	+6.498%
2026-06-05	36.038400	36.050000	35.932300	35.9323	+0.413%	2,298	+5.453%
2026-06-04	35.720000	35.870000	35.720000	35.7844	+0.607%	4,027	+5.889%
2026-06-03	35.370000	35.730000	35.370000	35.5684	+0.406%	5,841	+6.532%
2026-06-02	35.180000	35.424500	35.180000	35.4245	+0.450%	11,171	+6.965%
2026-06-01	35.325000	35.410000	35.265900	35.2659	-1.280%	4,806	+7.446%
2026-05-29	35.800859	35.820000	35.723300	35.7233	-0.902%	38,782	+6.070%
2026-05-28	36.180000	36.180000	36.048500	36.0485	-0.548%	3,096	+5.113%
2026-05-27	36.410000	36.410000	36.247200	36.2472	-0.941%	1,889	+4.537%
2026-05-26	36.602300	36.602300	36.550000	36.5915	+0.041%	1,078	+3.553%
2026-05-22	36.470000	36.576600	36.430300	36.5766	+0.504%	2,191	+3.595%
2026-05-21	36.390000	36.445000	36.290000	36.3931	-0.619%	12,619	+4.118%
2026-05-20	36.690000	36.700000	36.615000	36.6198	+0.225%	8,307	+3.473%
2026-05-19	36.539900	36.660000	36.410000	36.5375	-0.338%	95,039	+3.706%
2026-05-18	36.350000	36.680000	36.350000	36.6613	+0.795%	6,036	+3.356%
2026-05-15	36.720000	36.720000	36.372300	36.3723	-1.061%	2,351	+4.177%
2026-05-14	36.810000	36.810000	36.760000	36.7623	+0.274%	1,173	+3.072%
2026-05-13	36.520000	36.709000	36.440000	36.6619	+0.171%	7,012	+3.354%
2026-05-12	36.260100	36.660000	36.260100	36.5994	+0.643%	2,532	+3.531%
2026-05-11	36.320100	36.400000	36.279494	36.3657	+0.246%	6,687	+4.196%
2026-05-08	36.380000	36.410000	36.276600	36.2766	-0.409%	5,571	+4.452%
2026-05-07	36.440000	36.470000	36.425400	36.4254	-1.016%	1,185	+4.025%
2026-05-06	36.780000	36.890000	36.745000	36.7994	-0.215%	71,898	+2.968%
2026-05-05	36.830000	37.010000	36.830000	36.8786	+0.381%	3,411	+2.747%
2026-05-04	36.690000	36.738700	36.660000	36.7387	-0.447%	2,034	+3.138%
2026-05-01	37.100000	37.130000	36.900100	36.9036	-0.347%	1,420	+2.678%
2026-04-30	36.480000	37.060000	36.480000	37.0321	+1.665%	1,787	+2.321%
2026-04-29	36.520000	36.520000	36.340000	36.4255	-0.351%	1,784	+4.025%
2026-04-28	36.520000	36.570000	36.485000	36.5539	+0.357%	5,121	+3.660%
2026-04-27	36.310000	36.530000	36.310000	36.4239	+0.087%	2,787	+4.030%
2026-04-24	36.337100	36.405300	36.337100	36.3921	-0.577%	3,965	+4.121%
2026-04-23	36.580000	36.670000	36.530000	36.6032	+0.918%	4,304	+3.520%
2026-04-22	36.280000	36.292200	36.268428	36.2702	-0.467%	945	+4.471%
2026-04-21	36.630000	36.630000	36.420000	36.4402	-0.659%	1,629	+3.983%
2026-04-20	36.570000	36.854200	36.570000	36.6821	+0.022%	4,568	+3.298%
2026-04-17	36.480000	36.810000	36.480000	36.6740	+1.525%	6,534	+3.320%
2026-04-16	36.250000	36.400000	36.110000	36.1231	-0.635%	9,431	+4.896%
2026-04-15	36.370000	36.395000	36.311000	36.3538	-0.611%	5,466	+4.230%
2026-04-14	36.460000	36.630000	36.460000	36.5772	+0.501%	5,836	+3.594%
2026-04-13	36.030000	36.394800	36.030000	36.3948	+0.740%	4,826	+4.113%
2026-04-10	36.390000	36.390000	36.115000	36.1276	-0.794%	1,998	+4.883%
2026-04-09	36.260000	36.480000	36.260000	36.4166	+0.667%	1,622	+4.051%
2026-04-08	35.890000	36.175200	35.890000	36.1752	+3.365%	2,083	+4.745%
2026-04-07	34.940000	35.040000	34.860000	34.9975	-0.159%	8,481	+8.270%
2026-04-06	34.830000	35.053200	34.830000	35.0532	+0.329%	5,481	+8.098%
2026-04-02	34.860000	35.140000	34.820100	34.9384	-0.043%	7,898	+8.453%
2026-04-01	35.039000	35.120000	34.950000	34.9534	+1.102%	8,915	+8.406%
2026-03-31	34.130000	34.572400	34.095000	34.5724	+2.560%	2,551	+9.601%
2026-03-30	33.960000	33.970000	33.600000	33.7095	-0.438%	5,008	+12.407%
2026-03-27	34.013120	34.120000	33.840000	33.8577	-1.148%	5,471	+11.915%
2026-03-26	34.720000	34.720000	34.230000	34.2510	-1.443%	11,706	+10.629%
2026-03-25	34.770000	34.900000	34.580000	34.7526	+0.647%	49,034	+9.033%
2026-03-24	34.270000	34.630000	34.240000	34.5292	+0.410%	6,217	+9.738%
2026-03-23	34.720000	34.750000	34.380000	34.3883	+0.927%	4,968	+10.188%
2026-03-20	34.294000	34.294000	33.955000	34.0726	-1.253%	10,200	+11.209%
2026-03-19	34.420000	34.630000	34.250000	34.5049	-0.429%	3,915	+9.815%
2026-03-18	35.030000	35.030000	34.653500	34.6535	-1.222%	2,874	+9.345%
2026-03-17	35.240000	35.240000	34.999200	35.0823	+0.239%	5,275	+8.008%
2026-03-16	35.195000	35.280000	34.970000	34.9988	+0.439%	11,093	+8.266%
2026-03-13	35.280000	35.280000	34.845900	34.8459	-0.137%	21,928	+8.741%
2026-03-12	34.950000	35.150000	34.850100	34.8936	-1.143%	60,611	+8.592%
2026-03-11	35.310000	35.370000	35.190000	35.2972	-0.448%	2,207	+7.350%
2026-03-10	35.670000	35.725000	35.454000	35.4559	-0.551%	907	+6.870%
2026-03-09	34.920000	35.652400	34.800000	35.6524	+0.512%	2,813	+6.281%
2026-03-06	35.450000	35.479900	35.330000	35.4707	-1.319%	18,186	+6.825%
2026-03-05	36.125000	36.125000	35.690000	35.9449	-1.750%	2,930	+5.416%
2026-03-04	36.550000	36.640000	36.550000	36.5852	+0.294%	6,276	+3.571%
2026-03-03	36.210000	36.490000	35.990000	36.4781	-1.137%	1,662	+3.875%
2026-03-02	36.470000	36.897600	36.470000	36.8976	+0.665%	2,484	+2.694%
2026-02-27	36.670000	36.670000	36.450000	36.6538	-0.808%	18,480	+3.377%
2026-02-26	36.790000	37.000000	36.750100	36.9522	+0.517%	11,146	+2.542%
2026-02-25	36.575000	36.770000	36.575000	36.7622	+0.209%	21,656	+3.072%
2026-02-24	36.530000	36.725200	36.464600	36.6857	+0.387%	4,370	+3.287%
2026-02-23	36.635000	36.674300	36.520000	36.5442	-1.225%	3,360	+3.687%
2026-02-20	36.760000	37.000000	36.760000	36.9975	+0.643%	22,014	+2.417%
2026-02-19	36.730000	36.770000	36.610000	36.7611	-0.282%	4,677	+3.076%
2026-02-18	36.810000	36.950000	36.795000	36.8649	+0.470%	4,178	+2.785%
2026-02-17	36.550000	36.865000	36.550000	36.6923	-0.394%	15,969	+3.269%
2026-02-13	36.540000	36.970000	36.540000	36.8373	+0.962%	15,525	+2.862%
2026-02-12	37.150000	37.150000	36.470000	36.4863	-1.292%	14,774	+3.852%
2026-02-11	37.490000	37.490000	36.950000	36.9639	-0.680%	9,053	+2.510%
2026-02-10	37.380000	37.460000	37.125000	37.2171	-0.523%	7,734	+1.813%
2026-02-09	37.300000	37.500000	37.300000	37.4129	+0.411%	33,057	+1.280%
2026-02-06	36.840000	37.290000	36.840000	37.2598	+2.325%	10,777	+1.696%
2026-02-05	35.830000	36.490000	35.830000	36.4132	+1.264%	9,837	+4.060%
2026-02-04	36.220000	36.220000	35.830000	35.9586	-0.653%	14,190	+5.376%
2026-02-03	36.200000	36.300000	35.927100	36.1948	-0.056%	110,183	+4.688%
2026-02-02	35.750000	36.215100	35.750000	36.2151	+1.153%	11,106	+4.630%
2026-01-30	35.570000	35.802300	35.490000	35.8023	+0.036%	5,625	+5.836%
2026-01-29	35.804600	35.804600	35.590000	35.7893	+0.337%	4,219	+5.874%
2026-01-28	35.700000	35.700000	35.540000	35.6692	-0.287%	4,737	+6.231%
2026-01-27	35.780000	35.800000	35.660000	35.7719	+0.229%	9,203	+5.926%
2026-01-26	35.560000	35.720000	35.560000	35.6900	+0.362%	10,351	+6.169%
2026-01-23	35.530000	35.563500	35.381900	35.5611	-0.731%	5,080	+6.554%
2026-01-22	35.910000	35.990000	35.820000	35.8229	-0.259%	3,012	+5.775%
2026-01-21	35.850000	35.960000	35.765000	35.9161	+0.946%	8,747	+5.501%
2026-01-20	35.980000	36.050000	35.579600	35.5796	-2.120%	32,451	+6.498%
2026-01-16	36.240000	36.400000	36.201000	36.3504	+0.378%	40,845	+4.240%
2026-01-15	36.252400	36.277500	36.200000	36.2136	+0.813%	3,294	+4.634%
2026-01-14	35.880000	35.940000	35.700000	35.9215	+0.180%	7,126	+5.485%
2026-01-13	35.870000	35.889900	35.730000	35.8569	-0.166%	10,184	+5.675%
2026-01-12	35.740000	35.927200	35.740000	35.9166	+0.245%	35,079	+5.499%
2026-01-09	35.850000	35.920000	35.800000	35.8288	+0.336%	6,965	+5.758%
2026-01-08	35.710000	35.710000	35.680000	35.7087	+0.601%	25,964	+6.113%
2026-01-07	35.790000	35.790000	35.460000	35.4952	-0.939%	16,740	+6.752%
2026-01-06	35.590000	35.831500	35.550000	35.8315	+0.296%	1,808	+5.750%
2026-01-05	35.698900	35.840900	35.698900	35.7256	+1.268%	2,737	+6.063%
2026-01-02	34.979900	35.308000	34.979900	35.2782	+0.696%	2,792	+7.408%
2025-12-31	35.290000	35.290000	35.000000	35.0345	-0.871%	1,718	+8.155%
2025-12-30	35.420000	35.459900	35.342400	35.3424	-0.333%	4,689	+7.213%
2025-12-29	35.460000	35.499900	35.430000	35.4604	-0.236%	5,120	+6.856%
2025-12-26	35.470000	35.544400	35.470000	35.5444	-0.121%	1,825	+6.604%
2025-12-24	35.615000	35.615000	35.587600	35.5876	+0.262%	328	+6.474%
2025-12-23	35.360000	35.522000	35.360000	35.4947	+0.180%	8,759	+6.753%
2025-12-22	35.140000	35.465000	35.140000	35.4309	+0.797%	1,967	+6.945%
2025-12-19	35.110000	35.160000	35.100000	35.1506	+0.704%	4,470	+7.798%
2025-12-18	35.050000	35.070000	34.850000	34.9047	+0.083%	6,272	+8.558%
2025-12-17	34.891000	34.940000	34.870000	34.8756	-0.370%	2,990	+8.648%
2025-12-16	35.110000	35.110000	34.890000	35.0050	-0.635%	3,886	+8.247%
2025-12-15	35.310000	35.310000	35.100000	35.2287	+0.312%	7,573	+7.559%
2025-12-12	35.120000	35.160000	35.070500	35.1191	-0.625%	17,808	+7.895%
2025-12-11	34.840000	35.379000	34.840000	35.3400	+1.248%	25,912	+7.220%
2025-12-10	34.840000	34.930000	34.763500	34.9043	+0.478%	6,562	+8.559%
2025-12-09	35.040000	35.040000	34.738400	34.7384	-0.371%	3,431	+9.077%
2025-12-08	35.030000	35.030000	34.843500	34.8678	-0.674%	4,663	+8.672%
2025-12-05	35.175000	35.210000	35.104400	35.1044	-0.176%	1,559	+7.940%
2025-12-04	35.100000	35.180000	35.100000	35.1663	+0.490%	2,719	+7.750%
2025-12-03	34.780000	35.070000	34.780000	34.9947	+0.432%	16,915	+8.278%
2025-12-02	35.009579	35.009579	34.844000	34.8440	-0.232%	6,530	+8.747%
2025-12-01	35.020000	35.160000	34.925100	34.9251	-0.975%	11,275	+8.494%
2025-11-28	35.220000	35.290000	35.220000	35.2691	+0.393%	1,525	+7.436%
2025-11-26	35.000000	35.250000	34.880000	35.1310	+0.740%	4,941	+7.858%
2025-11-25	34.400000	34.890000	34.400000	34.8728	+1.644%	5,318	+8.657%
2025-11-24	34.240000	34.390000	34.240000	34.3088	+0.381%	4,182	+10.443%
2025-11-21	34.237500	34.285000	34.178600	34.1786	+0.970%	3,561	+10.864%
2025-11-20	34.420000	34.535000	33.850100	33.8501	-0.727%	5,896	+11.940%
2025-11-19	34.210000	34.230000	34.045000	34.0979	-0.461%	7,101	+11.126%
2025-11-18	34.338400	34.412500	34.173200	34.2559	-0.154%	5,919	+10.614%
2025-11-17	34.720000	34.750000	34.270000	34.3086	-1.176%	3,180	+10.444%
2025-11-14	34.635000	34.850000	34.635000	34.7167	-0.373%	16,559	+9.145%
2025-11-13	35.290000	35.314800	34.820000	34.8467	-1.443%	22,575	+8.738%
2025-11-12	35.270000	35.440000	35.270000	35.3570	+0.295%	16,626	+7.169%
2025-11-11	35.180000	35.320000	35.150000	35.2530	+0.262%	260,121	+7.485%
2025-11-10	35.020100	35.230000	34.980000	35.1608	+0.623%	8,338	+7.767%
2025-11-07	34.540000	34.943100	34.540000	34.9431	+1.057%	12,629	+8.438%
2025-11-06	34.571000	34.730000	34.500000	34.5775	-0.148%	9,500	+9.585%
2025-11-05	34.490000	34.800000	34.490000	34.6286	+0.385%	56,490	+9.423%
2025-11-04	34.521000	34.564000	34.460000	34.4959	-0.044%	5,615	+9.844%
2025-11-03	34.450000	34.520000	34.250000	34.5112	-0.092%	9,298	+9.795%
2025-10-31	34.525200	34.629000	34.374400	34.5430	+0.008%	6,075	+9.694%
2025-10-30	34.430000	34.843600	34.430000	34.5403	+0.101%	12,312	+9.703%
2025-10-29	34.620000	34.620000	34.459000	34.5055	-0.443%	2,963	+9.814%
2025-10-28	34.930000	34.930000	34.659000	34.6590	-0.715%	6,227	+9.327%
2025-10-27	34.890900	34.990000	34.833000	34.9087	+0.216%	11,576	+8.545%
2025-10-24	35.002600	35.002600	34.833600	34.8336	-0.026%	15,353	+8.779%
2025-10-23	34.930000	34.959600	34.720000	34.8426	-0.045%	28,164	+8.751%
2025-10-22	35.020000	35.020000	34.858400	34.8584	-0.429%	141,818	+8.702%
2025-10-21	35.030000	35.131000	35.000000	35.0086	+0.269%	6,690	+8.235%
2025-10-20	34.700100	34.940000	34.700100	34.9147	+0.975%	5,099	+8.526%
2025-10-17	34.479600	34.610000	34.341000	34.5777	+0.868%	9,817	+9.584%
2025-10-16	34.890000	34.890000	34.280000	34.2800	-1.960%	6,697	+10.536%
2025-10-15	35.040100	35.040100	34.950000	34.9653	-0.433%	3,606	+8.369%
2025-10-14	34.690000	35.160000	34.690000	35.1175	+0.979%	5,182	+7.900%
2025-10-13	34.790000	34.860000	34.700000	34.7771	+0.002%	6,047	+8.956%
2025-10-10	35.000000	35.040000	34.776400	34.7764	-0.463%	2,955	+8.958%
2025-10-09	35.204000	35.204000	34.938100	34.9381	-0.856%	1,776	+8.454%
2025-10-08	35.340000	35.340000	35.161500	35.2398	-0.073%	6,679	+7.525%
2025-10-07	35.270000	35.280000	35.180000	35.2657	+0.250%	2,900	+7.446%
2025-10-06	35.190000	35.220000	35.102500	35.1778	-0.095%	4,924	+7.715%
2025-10-03	35.210100	35.360000	35.210100	35.2111	+0.213%	3,866	+7.613%
2025-10-02	35.060000	35.200000	35.040000	35.1363	-0.197%	8,208	+7.842%
2025-10-01	35.320000	35.320000	35.200000	35.2058	-0.705%	4,563	+7.629%
2025-09-30	35.270000	35.460000	35.270000	35.4556	+0.657%	14,938	+6.871%
2025-09-29	35.140000	35.245000	35.130000	35.2242	+0.132%	11,073	+7.573%
2025-09-26	34.890000	35.197400	34.890000	35.1776	+0.919%	9,581	+7.715%
2025-09-25	35.059900	35.059900	34.750000	34.8573	-0.506%	11,791	+8.705%
2025-09-24	35.060000	35.110000	34.980000	35.0344	+0.178%	6,281	+8.156%
2025-09-23	34.900000	34.990000	34.850000	34.9722	+0.430%	3,555	+8.348%
2025-09-22	34.670000	34.880000	34.669400	34.8223	+0.216%	17,562	+8.814%
2025-09-19	34.810000	34.810000	34.670000	34.7472	-0.080%	8,654	+9.050%
2025-09-18	34.680000	34.860000	34.680000	34.7750	+0.116%	9,999	+8.962%
2025-09-17	34.787500	34.894500	34.710000	34.7347	+0.506%	10,294	+9.089%
2025-09-16	34.790000	34.799100	34.540000	34.5597	-0.715%	122,298	+9.641%
2025-09-15	35.030000	35.030000	34.808700	34.8087	-0.820%	3,003	+8.857%
2025-09-12	35.269660	35.269660	35.092700	35.0964	-0.528%	40,353	+7.965%
2025-09-11	34.840000	35.310000	34.840000	35.2828	+1.573%	247,777	+7.394%
2025-09-10	34.910000	34.930000	34.650000	34.7365	-0.654%	27,860	+9.083%
2025-09-09	35.030000	35.030000	34.895000	34.9650	-0.068%	15,844	+8.370%
2025-09-08	34.770000	34.988900	34.760000	34.9889	+0.255%	148,050	+8.296%
2025-09-05	35.190000	35.220000	34.800000	34.8999	-0.756%	167,438	+8.573%
2025-09-04	35.051500	35.165900	35.051500	35.1659	+0.589%	4,474	+7.751%
2025-09-03	34.830000	34.960000	34.789900	34.9600	+0.208%	9,136	+8.386%
2025-09-02	34.949800	34.949800	34.800000	34.8874	-0.370%	1,524	+8.611%
2025-08-29	35.035000	35.035000	34.960000	35.0170	+0.127%	4,744	+8.209%
2025-08-28	34.900000	34.972700	34.900000	34.9727	-0.375%	2,399	+8.347%
2025-08-27	35.051500	35.139900	35.051500	35.1044	+0.249%	6,240	+7.940%
2025-08-26	35.000000	35.017100	34.880200	35.0171	+0.079%	3,348	+8.209%
2025-08-25	35.289200	35.289200	34.989300	34.9893	-0.817%	7,018	+8.295%
2025-08-22	35.420000	35.420000	35.277400	35.2774	+0.168%	3,461	+7.411%
2025-08-21	35.290000	35.290000	35.210000	35.2184	-0.480%	3,431	+7.591%
2025-08-20	35.365600	35.450000	35.297900	35.3884	+1.067%	3,260	+7.074%
2025-08-19	35.010000	35.014800	34.910000	35.0148	+0.796%	1,750	+8.216%
2025-08-18	34.840900	34.840900	34.738400	34.7384	-0.250%	4,082	+9.077%
2025-08-15	34.810000	34.890700	34.800000	34.8253	-0.287%	10,492	+8.805%
2025-08-14	34.920000	34.950001	34.880100	34.9256	-0.165%	1,515	+8.493%
2025-08-13	34.841500	34.983400	34.831600	34.9834	+0.479%	3,132	+8.313%
2025-08-12	34.870000	34.870000	34.740000	34.8166	-0.236%	6,728	+8.832%
2025-08-11	34.940000	34.960000	34.899100	34.8991	-0.144%	3,058	+8.575%
2025-08-08	35.013800	35.013800	34.900000	34.9494	+0.427%	14,067	+8.419%
2025-08-07	35.010000	35.010000	34.768400	34.8007	-0.362%	3,392	+8.882%
2025-08-06	34.940000	34.980000	34.906000	34.9273	+0.550%	10,737	+8.487%
2025-08-05	34.833000	34.849900	34.710000	34.7361	+0.006%	86,078	+9.084%
2025-08-04	34.430000	34.734100	34.430000	34.7341	+1.202%	13,513	+9.091%
2025-08-01	34.225000	34.380000	34.190000	34.3214	-0.221%	6,564	+10.403%
2025-07-31	34.310000	34.640000	34.310000	34.3974	-0.264%	3,794	+10.159%
2025-07-30	34.520000	34.652600	34.380000	34.4883	-0.180%	4,384	+9.868%
2025-07-29	34.490000	34.593500	34.484000	34.5505	+0.547%	3,410	+9.670%
2025-07-28	34.670000	34.670000	34.362500	34.3625	-1.046%	6,071	+10.270%
2025-07-25	34.670000	34.740000	34.630000	34.7257	+0.378%	3,750	+9.117%
2025-07-24	34.540000	34.666700	34.540000	34.5948	+0.159%	4,970	+9.530%
2025-07-23	34.520000	34.540000	34.470100	34.5400	-0.084%	1,849	+9.704%
2025-07-22	34.430000	34.580000	34.390000	34.5690	+0.696%	5,083	+9.612%
2025-07-21	34.396345	34.545000	34.330000	34.3300	-0.133%	10,918	+10.375%
2025-07-18	34.515000	34.515000	34.310100	34.3756	+0.015%	40,131	+10.228%
2025-07-17	34.340000	34.440000	34.210000	34.3703	+0.032%	12,017	+10.245%
2025-07-16	34.230000	34.359300	34.190000	34.3593	+0.464%	8,405	+10.281%
2025-07-15	34.600000	34.630000	34.200700	34.2007	-1.412%	9,034	+10.792%
2025-07-14	34.573700	34.690600	34.573700	34.6906	+0.669%	3,205	+9.228%
2025-07-11	34.417000	34.490000	34.360000	34.4600	-0.408%	128,151	+9.959%
2025-07-10	34.640000	34.690000	34.558800	34.6013	-0.284%	9,107	+9.509%
2025-07-09	34.682600	34.700423	34.570000	34.6998	+0.085%	3,932	+9.199%
2025-07-08	34.870000	34.870000	34.644600	34.6704	-0.762%	9,380	+9.291%
2025-07-07	34.940000	34.975000	34.852700	34.9365	-0.238%	4,824	+8.459%
2025-07-03	34.870000	35.020000	34.850000	35.0200	+0.930%	22,668	+8.200%
2025-07-02	35.100000	35.100000	34.470600	34.6972	-1.178%	6,060	+9.207%
2025-07-01	35.150000	35.319700	35.010000	35.1109	+0.011%	32,260	+7.920%
2025-06-30	34.880000	35.107200	34.798300	35.1072	+0.912%	25,386	+7.931%
2025-06-27	34.590000	34.933500	34.590000	34.7899	+0.506%	21,538	+8.916%
2025-06-26	34.560000	34.614700	34.502500	34.6147	+0.122%	11,208	+9.467%
2025-06-25	34.749300	34.749300	34.572400	34.5724	-1.447%	1,635	+9.601%
2025-06-24	35.220000	35.220000	34.930000	35.0800	0.000%	9,640	+8.015%
2025-06-23	34.740000	35.080000	34.740000	35.0800	+1.183%	5,009	+8.015%
2025-06-20	34.710000	34.770000	34.530000	34.6700	+0.390%	18,642	+9.292%
2025-06-18	34.630000	34.770000	34.535200	34.5352	-0.313%	5,488	+9.719%
2025-06-17	34.675000	34.720000	34.580000	34.6437	-0.229%	9,348	+9.375%
2025-06-16	35.000000	35.004700	34.670000	34.7231	-0.067%	5,795	+9.125%
2025-06-13	34.880000	35.040000	34.746300	34.7463	-0.787%	34,877	+9.052%
2025-06-12	34.738400	35.022000	34.738400	35.0220	+0.807%	4,261	+8.194%
2025-06-11	34.840000	34.880000	34.710000	34.7417	-0.207%	7,541	+9.067%
2025-06-10	34.820000	34.870000	34.779500	34.8138	-0.075%	5,898	+8.841%
2025-06-09	34.740000	35.010000	34.680000	34.8400	-1.376%	15,728	+8.759%
2025-06-06	35.374800	35.380000	35.209576	35.3260	+0.553%	6,843	+7.263%
2025-06-05	35.300000	35.300000	35.030000	35.1317	-0.396%	109,671	+7.856%
2025-06-04	35.580000	35.580000	35.271500	35.2715	-0.711%	12,723	+7.429%
2025-06-03	35.530000	35.590000	35.290000	35.5242	-0.213%	23,987	+6.664%
2025-06-02	35.430000	35.630000	35.230000	35.6001	+0.192%	12,148	+6.437%
2025-05-30	35.280000	35.531800	35.280000	35.5318	+0.886%	2,975	+6.642%
2025-05-29	35.180000	35.270000	35.020000	35.2198	+0.326%	13,935	+7.586%
2025-05-28	35.310000	35.310000	35.105500	35.1055	-0.689%	41,926	+7.937%
2025-05-27	35.260000	35.440000	35.170000	35.3491	+0.911%	75,741	+7.193%
2025-05-23	34.960000	35.110000	34.805600	35.0300	+0.039%	20,881	+8.169%
2025-05-22	35.220000	35.220000	34.970000	35.0163	-0.578%	3,252	+8.212%
2025-05-21	35.520000	35.529000	35.206000	35.2200	-1.047%	5,057	+7.586%
2025-05-20	35.630000	35.675000	35.545000	35.5928	-0.356%	24,166	+6.459%
2025-05-19	35.570000	35.725000	35.540000	35.7200	+0.534%	11,720	+6.080%
2025-05-16	35.120000	35.550000	35.120000	35.5304	+0.996%	21,723	+6.646%
2025-05-15	34.610000	35.180000	34.610000	35.1800	+2.187%	9,952	+7.708%
2025-05-14	34.590000	34.590000	34.350000	34.4271	-0.509%	14,184	+10.064%
2025-05-13	34.740000	34.800000	34.600000	34.6032	-0.566%	8,388	+9.503%
2025-05-12	35.180000	35.180000	34.482000	34.8000	-0.510%	12,829	+8.884%
2025-05-09	34.910000	35.050000	34.910000	34.9784	-0.013%	9,839	+8.329%
2025-05-08	35.450000	35.450000	34.982900	34.9829	-0.814%	4,961	+8.315%
2025-05-07	35.310000	35.400000	35.190400	35.2700	+0.397%	25,107	+7.433%
2025-05-06	34.910000	35.191500	34.910000	35.1304	+0.065%	129,787	+7.860%
2025-05-05	35.020000	35.239000	35.020000	35.1076	+0.022%	12,224	+7.930%
2025-05-02	34.980000	35.190000	34.980000	35.0998	+1.156%	15,741	+7.954%
2025-05-01	34.730000	34.854600	34.690000	34.6988	-0.690%	15,271	+9.202%
2025-04-30	34.610000	34.940000	34.505000	34.9400	+0.938%	9,481	+8.448%
2025-04-29	34.420000	34.660000	34.420000	34.6154	+0.581%	2,565	+9.465%
2025-04-28	34.350000	34.415600	34.120000	34.4156	+0.570%	6,397	+10.100%
2025-04-25	34.100000	34.240000	33.950000	34.2206	-0.400%	5,600	+10.728%
2025-04-24	34.260000	34.420000	34.020000	34.3582	+0.404%	8,528	+10.284%
2025-04-23	34.610000	34.610000	34.190000	34.2200	-0.193%	7,665	+10.730%
2025-04-22	33.790000	34.290000	33.790000	34.2863	+2.347%	8,902	+10.516%
2025-04-21	34.270000	34.270000	33.159900	33.5000	-2.247%	25,845	+13.110%
2025-04-17	34.250000	34.520000	34.250000	34.2700	+0.560%	18,561	+10.568%
2025-04-16	34.340000	34.500000	33.930000	34.0790	-0.987%	18,769	+11.188%
2025-04-15	34.729900	34.729900	34.418600	34.4186	+0.040%	15,646	+10.091%
2025-04-14	34.420000	34.510000	34.235000	34.4050	+1.261%	2,338	+10.134%
2025-04-11	33.320000	34.000000	33.104000	33.9765	+1.592%	5,668	+11.523%
2025-04-10	33.720000	33.720000	32.955000	33.4440	-1.715%	39,397	+13.299%
2025-04-09	31.820000	34.110000	31.750000	34.0277	+6.171%	20,903	+11.355%
2025-04-08	33.260000	33.380000	31.610000	32.0500	-0.435%	27,743	+18.227%
2025-04-07	31.620000	35.050000	31.297800	32.1900	-1.091%	34,639	+17.713%
2025-04-04	34.080000	34.080000	32.545100	32.5451	-6.872%	126,946	+16.428%
2025-04-03	35.220000	35.440000	34.946500	34.9465	-2.798%	28,155	+8.428%
2025-04-02	35.570000	35.975000	35.450000	35.9524	+0.808%	28,884	+5.394%
2025-04-01	35.480000	35.725000	35.405000	35.6643	+0.338%	11,479	+6.245%
2025-03-31	35.030000	35.570000	35.030000	35.5442	+1.215%	15,554	+6.604%
2025-03-28	35.510000	35.510000	35.117600	35.1176	-0.965%	1,210	+7.899%
2025-03-27	35.520000	35.590000	35.459700	35.4597	-0.268%	1,353	+6.858%
2025-03-26	35.590000	35.770000	35.520000	35.5550	+0.150%	7,802	+6.572%
2025-03-25	35.530000	35.630000	35.450000	35.5018	+0.015%	8,630	+6.732%
2025-03-24	35.281000	35.500000	35.270000	35.4965	+1.923%	4,038	+6.748%
2025-03-21	34.760000	34.890000	34.760000	34.8268	-0.627%	2,457	+8.800%
2025-03-20	35.030000	35.129500	35.030000	35.0464	-0.200%	2,453	+8.119%
2025-03-19	34.950000	35.116800	34.925000	35.1168	+0.912%	1,576	+7.902%
2025-03-18	34.900000	34.960000	34.799300	34.7993	-0.624%	4,038	+8.886%
2025-03-17	34.505000	35.017800	34.505000	35.0178	+1.606%	536	+8.207%
2025-03-14	34.340600	34.464400	34.340000	34.4644	+1.783%	2,250	+9.944%
2025-03-13	34.135000	34.135000	33.860000	33.8607	-0.886%	5,598	+11.905%
2025-03-12	34.480000	34.480000	33.980000	34.1634	-0.342%	11,951	+10.913%
2025-03-11	34.540000	34.540000	34.190000	34.2806	-0.753%	4,834	+10.534%
2025-03-10	34.770000	34.770000	34.530000	34.5406	-1.278%	1,933	+9.702%
2025-03-07	34.979000	34.987600	34.550000	34.9876	-0.115%	1,642	+8.300%
2025-03-06	35.300000	35.347915	34.960000	35.0280	-1.732%	12,625	+8.175%
2025-03-05	35.140000	35.720000	35.140000	35.6453	+0.711%	3,859	+6.302%
2025-03-04	35.643400	35.730000	35.381200	35.3935	-2.101%	4,194	+7.058%
2025-03-03	36.490000	36.580000	35.960000	36.1531	-0.432%	11,707	+4.809%
2025-02-28	35.710000	36.310000	35.710000	36.3100	+2.042%	868	+4.356%
2025-02-27	35.660000	35.795000	35.583400	35.5834	+0.493%	7,655	+6.487%
2025-02-26	35.618500	35.650000	35.408800	35.4088	-0.406%	3,016	+7.012%
2025-02-25	35.520000	35.553100	35.330000	35.5531	+0.597%	1,233	+6.578%
2025-02-24	35.330000	35.460000	35.240000	35.3422	+0.452%	2,048	+7.214%
2025-02-21	35.460000	35.460000	35.170000	35.1830	-1.144%	487	+7.699%
2025-02-20	35.581000	35.635000	35.408500	35.5900	-0.793%	2,613	+6.467%
2025-02-19	35.740000	35.874600	35.740000	35.8746	+0.454%	325	+5.623%
2025-02-18	35.600000	35.756000	35.600000	35.7126	+0.188%	4,589	+6.102%
2025-02-14	35.932000	35.932000	35.645500	35.6455	-0.747%	2,422	+6.301%

.dark-mode .D402VW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D402VW{ color: #333333; background-color: white; border: 2px solid #333333; }DVOLFirst Trust Dorsey Wright Momentum & Low Volatility ETFstock NASDAQ ETF

DVOL
First Trust Dorsey Wright Momentum & Low Volatility ETF
stock NASDAQ ETF