First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL) Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free DVOL Stock Alerts $29.88 -0.39 (-1.29%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsShort InterestTrendsStock AnalysisChartDividendHoldingsOptions ChainOwnershipRatingsShort InterestTrends First Trust Dorsey Wright Momentum & Low Volatility ETF Stock Price Performance5 Day Performance-0.83%1 Month Performance+1.13%3 Month Performance+1.14%6 Month Performance+12.20%Year-To-Date Performance+9.33%1 Year Performance+19.47% Receive DVOL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Dorsey Wright Momentum & Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. DVOL Stock Chart for Wednesday, May, 29, 2024 DVOL Chart by TradingView First Trust Dorsey Wright Momentum & Low Volatility ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$30.27$29.88-1.29%$30.03$29.844,212 shs$47.81 million05/27/2024$30.27$30.27+0.00%$30.31$30.242,900 shs$48.43 million05/24/2024$30.13$30.27+0.46%$30.31$30.242,972 shs$48.43 million05/23/2024$30.45$30.13-1.05%$30.33$30.1210,646 shs$48.21 million05/22/2024$30.42$30.45+0.09%$30.54$30.402,715 shs$48.72 million05/21/2024$30.41$30.42+0.04%$30.42$30.362,002 shs$48.67 million Get the Latest News and Ratings for DVOL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Dorsey Wright Momentum & Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$30.53$30.41-0.38%$30.51$30.41159 shs$48.65 million05/17/2024$30.42$30.53+0.33%$30.53$30.41453 shs$48.84 million05/16/2024$30.34$30.42+0.26%$30.48$30.411,969 shs$48.68 million05/15/2024$30.17$30.34+0.58%$30.37$30.305,704 shs$48.55 million05/14/2024$30.13$30.17+0.12%$30.25$30.14746 shs$48.27 million05/13/2024$30.32$30.13-0.62%$30.28$30.135,619 shs$48.21 million05/10/2024$30.23$30.32+0.30%$30.35$30.321,679 shs$48.51 million05/09/2024$29.97$30.23+0.87%$30.23$29.98674 shs$48.37 million05/08/2024$29.97$29.97-0.02%$30.00$29.9111,612 shs$47.95 million05/07/2024$29.75$29.97+0.76%$29.97$29.87955 shs$47.96 million05/06/2024$29.46$29.75+0.98%$29.75$29.594,157 shs$47.60 million05/03/2024$29.26$29.46+0.67%$29.47$29.253,507 shs$47.14 million05/02/2024$29.20$29.26+0.20%$29.32$29.207,508 shs$46.82 million05/01/2024$29.26$29.20-0.19%$29.29$29.182,330 shs$46.73 million04/30/2024$29.57$29.26-1.05%$29.47$29.261,523 shs$46.82 million04/29/2024$29.55$29.57+0.08%$29.60$29.522,621 shs$47.31 million04/26/2024$29.59$29.55-0.14%$29.58$29.55923 shs$47.28 million04/25/2024$29.69$29.59-0.34%$29.59$29.401,213 shs$47.34 million04/24/2024$29.57$29.69+0.41%$29.69$29.542,295 shs$47.50 million04/23/2024$29.35$29.57+0.74%$29.57$29.531,251 shs$47.31 million04/22/2024$29.21$29.35+0.48%$29.39$29.322,096 shs$46.96 million04/19/2024$29.10$29.21+0.38%$29.21$29.21197 shs$46.74 million04/18/2024$29.20$29.10-0.34%$29.34$29.072,321 shs$46.56 million04/17/2024$29.24$29.20-0.14%$29.20$29.171,909 shs$46.72 million04/16/2024$29.22$29.24+0.06%$29.33$29.191,920 shs$46.78 million04/15/2024$29.43$29.22-0.69%$29.71$29.202,310 shs$46.76 million04/12/2024$29.72$29.43-0.99%$29.57$29.431,308 shs$47.08 million04/11/2024$29.82$29.72-0.33%$29.84$29.593,731 shs$47.55 million04/10/2024$30.03$29.82-0.71%$29.88$29.775,329 shs$47.71 million04/09/2024$30.15$30.03-0.41%$30.03$29.904,718 shs$48.05 million04/08/2024$30.23$30.15-0.24%$30.25$30.152,760 shs$48.25 million04/05/2024$29.89$30.23+1.14%$30.27$30.195,141 shs$51.39 million04/04/2024$30.24$29.89-1.16%$30.41$29.874,911 shs$50.81 million04/03/2024$30.16$30.24+0.26%$30.29$30.064,396 shs$51.41 millionNext President (Not Trump. Not Biden.) (Ad)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________.04/02/2024$30.35$30.16-0.63%$30.20$30.111,301 shs$51.27 million04/01/2024$30.56$30.35-0.68%$30.54$30.318,927 shs$51.60 million03/29/2024$30.56$30.56$30.56$30.56812 shs$51.95 million03/28/2024$30.49$30.56+0.23%$30.57$30.56812 shs$51.95 million03/27/2024$30.15$30.49+1.13%$30.49$30.32766 shs$51.83 million03/26/2024$30.13$30.15+0.08%$30.23$30.153,394 shs$51.26 million03/25/2024$30.29$30.13-0.54%$30.21$30.112,023 shs$51.21 million03/22/2024$30.41$30.29-0.38%$30.48$30.291,438 shs$51.49 million03/21/2024$30.30$30.41+0.35%$30.43$30.392,417 shs$51.69 million03/20/2024$30.14$30.30+0.55%$30.30$30.184,800 shs$51.51 million03/19/2024$29.88$30.14+0.87%$30.14$29.973,797 shs$51.23 million03/18/2024$29.83$29.88+0.15%$29.98$29.885,112 shs$50.79 million03/15/2024$29.84$29.83-0.04%$29.85$29.831,037 shs$50.71 million03/14/2024$29.90$29.84-0.19%$29.90$29.766,032 shs$50.73 million03/13/2024$29.88$29.90+0.06%$29.92$29.862,714 shs$50.83 million03/12/2024$29.68$29.88+0.70%$29.88$29.732,889 shs$50.80 million03/11/2024$29.73$29.68-0.19%$29.68$29.66192 shs$50.45 million03/08/2024$29.83$29.73-0.34%$29.84$29.691,495 shs$50.55 million03/07/2024$29.67$29.83+0.56%$29.83$29.724,719 shs$50.72 million03/06/2024$29.51$29.67+0.53%$29.74$29.605,547 shs$50.44 million03/05/2024$29.65$29.51-0.44%$29.71$29.4155,633 shs$50.17 million03/04/2024$29.61$29.65+0.11%$29.67$29.591,158 shs$50.40 million03/01/2024$29.55$29.61+0.23%$29.61$29.535,393 shs$50.34 million02/29/2024$29.54$29.55+0.00%$29.55$29.437,058 shs$50.23 million02/28/2024$29.40$29.54+0.50%$29.55$29.532,626 shs$50.23 million02/27/2024$29.39$29.40+0.01%$29.40$29.303,655 shs$49.97 million Related Companies: First Trust Dorsey Wright Momentum & Dividend ETF Stock Price Chart iShares MSCI UAE ETF Stock Price Chart American Century Short Duration Strategic Income ETF Stock Price Chart First Trust RiverFront Dynamic Emerging Markets ETF Stock Price Chart First Trust High Income Strategic Focus ETF Stock Price Chart WisdomTree Target Range Fund Stock Price Chart First Trust Dorsey Wright Momentum & Value ETF Stock Price Chart AdvisorShares Dorsey Wright ADR ETF Stock Price Chart AdvisorShares Dorsey Wright FSM All Cap World ETF Stock Price Chart iShares MSCI Qatar ETF Stock Price Chart Receive DVOL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Dorsey Wright Momentum & Low Volatility ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DVOL) was last updated on 5/29/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 Media4 Cryptos BETTER than BitcoinTrue Market InsidersA once-in-a-century investment opportunityStansberry ResearchWrite this ticker symbol down…StocksToTradeMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHe Is Giving Away BitcoinCrypto Swap ProfitsNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemWeiss RatingsElon to Transform U.S. Economy? Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Dorsey Wright Momentum & Low Volatility ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.