FT Momentum & Low Volatility ETF (NQ: DVOL )

36.26 +0.25 (+0.68%)
Official Closing Price Updated: 4:15 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 36.21 36.26 36.13 36.26 1,815 +0.25(+0.68%)
Nov 21, 2024 36.05 36.06 36.01 36.01 3,071 +0.47(+1.33%)
Nov 20, 2024 35.29 35.54 35.29 35.54 1,700 +0.08(+0.23%)
Nov 19, 2024 35.45 35.47 35.40 35.46 1,604 +0.01(+0.02%)
Nov 18, 2024 35.45 35.45 35.42 35.45 1,001 +0.13(+0.37%)
Nov 15, 2024 35.42 35.42 35.28 35.32 773 -0.07(-0.20%)
Nov 14, 2024 35.71 35.71 35.39 35.39 1,866 -0.48(-1.33%)
Nov 13, 2024 35.94 35.94 35.87 35.87 1,054 -0.06(-0.16%)
Nov 12, 2024 35.99 36.05 35.88 35.93 7,343 -0.05(-0.15%)
Nov 11, 2024 36.08 36.13 35.98 35.98 1,750 +0.16(+0.45%)
Nov 08, 2024 35.81 35.82 35.81 35.82 398 +0.54(+1.53%)
Nov 07, 2024 35.31 35.41 35.28 35.28 3,904 -0.13(-0.37%)
Nov 06, 2024 35.41 35.41 35.37 35.41 1,107 +1.06(+3.10%)
Nov 05, 2024 34.17 34.34 34.17 34.34 14,502 +0.50(+1.49%)
Nov 04, 2024 33.81 33.90 33.81 33.84 3,114 +0.06(+0.18%)
Nov 01, 2024 33.92 33.93 33.78 33.78 3,879 -0.06(-0.17%)
Oct 31, 2024 33.96 34.00 33.84 33.84 3,567 -0.36(-1.05%)
Oct 30, 2024 34.25 34.26 34.20 34.20 5,972 +0.03(+0.08%)
Oct 29, 2024 34.22 34.23 34.17 34.17 6,758 +0.06(+0.17%)
Oct 28, 2024 34.12 34.13 34.11 34.11 2,196 +0.08(+0.24%)
Oct 25, 2024 34.32 34.32 34.03 34.03 2,561 -0.26(-0.75%)
Oct 24, 2024 34.21 34.30 34.21 34.29 2,210 +0.08(+0.23%)
Oct 23, 2024 34.20 34.21 34.20 34.21 818 +0.01(+0.03%)
Oct 22, 2024 34.11 34.20 34.11 34.20 1,454 -0.10(-0.28%)
Oct 21, 2024 34.49 34.49 34.30 34.30 14,154 -0.23(-0.67%)
Oct 18, 2024 34.42 34.53 34.42 34.53 673 +0.01(+0.02%)
Oct 17, 2024 34.47 34.52 34.47 34.52 860 +0.16(+0.47%)
Oct 16, 2024 34.26 34.38 34.26 34.36 15,079 +0.24(+0.70%)
Oct 15, 2024 34.33 34.36 34.12 34.12 1,986 +0.01(+0.03%)
Oct 14, 2024 33.81 34.11 33.81 34.11 2,315 +0.28(+0.81%)
Oct 11, 2024 33.83 33.83 33.83 33.83 121 +0.40(+1.21%)
Oct 10, 2024 33.40 33.49 33.40 33.43 2,329 -0.16(-0.47%)
Oct 09, 2024 33.57 33.59 33.57 33.59 1,346 +0.30(+0.89%)
Oct 08, 2024 33.12 33.29 33.12 33.29 14,844 +0.30(+0.90%)
Oct 07, 2024 33.20 33.22 32.99 32.99 5,125 -0.37(-1.12%)
Oct 04, 2024 33.29 33.39 33.14 33.37 1,474 +0.29(+0.87%)
Oct 03, 2024 33.02 33.08 33.02 33.08 397 -0.14(-0.42%)
Oct 02, 2024 33.16 33.22 33.11 33.22 2,331 +0.08(+0.25%)
Oct 01, 2024 32.94 33.23 32.94 33.14 3,752 -0.01(-0.04%)
Sep 30, 2024 32.93 33.15 32.88 33.15 863 +0.10(+0.31%)
Sep 27, 2024 33.17 33.17 33.05 33.05 1,599 -0.00(-0.01%)
Sep 26, 2024 33.09 33.12 33.04 33.05 2,666 +0.02(+0.05%)
Sep 25, 2024 33.21 33.21 32.97 33.04 1,777 -0.01(-0.03%)
Sep 24, 2024 33.12 33.12 32.98 33.05 2,024 -0.12(-0.37%)
Sep 23, 2024 33.04 33.19 33.04 33.17 2,486 +0.17(+0.52%)
Sep 20, 2024 32.86 33.00 32.86 33.00 1,191 +0.01(+0.04%)
Sep 19, 2024 32.89 33.04 32.84 32.99 11,906 +0.32(+0.98%)
Sep 18, 2024 32.85 32.85 32.67 32.67 731 -0.21(-0.62%)
Sep 17, 2024 32.98 33.00 32.87 32.87 1,047 -0.04(-0.11%)
Sep 16, 2024 32.85 32.93 32.85 32.91 4,604 +0.25(+0.77%)
Sep 13, 2024 32.52 32.75 32.52 32.66 25,292 +0.24(+0.75%)
Sep 12, 2024 32.21 32.44 32.17 32.41 3,112 +0.23(+0.71%)
Sep 11, 2024 31.78 32.19 31.58 32.19 2,981 +0.01(+0.03%)
Sep 10, 2024 32.09 32.20 31.94 32.17 79,047 -0.07(-0.23%)
Sep 09, 2024 32.11 32.27 32.11 32.25 2,079 +0.41(+1.29%)
Sep 06, 2024 32.04 32.04 31.84 31.84 3,964 -0.40(-1.24%)
Sep 05, 2024 32.62 32.62 32.09 32.24 2,709 -0.38(-1.15%)
Sep 04, 2024 32.50 32.61 32.49 32.61 2,437 +0.03(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.