MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DVOL — First Trust Dorsey Wright Momentum & Low Volatility ETF
NasdaqFirst Trust Dorsey Wright Momentum & Low Volatility ETF
$35.53
+0.30(+0.86%)
- O
- 35.52
- H
- 35.55
- L
- 35.46
- V
- 13.41K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.53
Period Return+3.62%
Period High$38.30
Period Low$33.60
Avg Daily Volume13.6K
Total Trading Days365
DVOL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.52 | $35.55 | $35.46 | $35.53 | +$0.30 | +0.86% | 13,411 | $35.54 | $35.46 $35.55 |
| Oct 1, 2026 | $34.97 | $35.27 | $34.78 | $35.23 | +$0.15 | +0.43% | 21,446 | $35.10 | $34.78 $35.27 |
| Sep 30, 2026 | $35.48 | $35.48 | $35.08 | $35.08 | $-0.31 | -0.88% | 14,688 | $35.23 | $35.08 $35.48 |
| Sep 29, 2026 | $35.45 | $35.48 | $35.22 | $35.39 | $-0.08 | -0.23% | 15,263 | $35.29 | $35.22 $35.48 |
| Sep 28, 2026 | $35.40 | $35.56 | $35.37 | $35.47 | $-0.06 | -0.16% | 23,829 | $35.43 | $35.37 $35.56 |
| Sep 25, 2026 | $35.40 | $35.59 | $35.30 | $35.53 | +$0.15 | +0.42% | 8,374 | $35.48 | $35.30 $35.59 |
| Sep 24, 2026 | $35.40 | $35.46 | $35.27 | $35.38 | $-0.13 | -0.36% | 35,257 | $35.36 | $35.27 $35.46 |
| Sep 23, 2026 | $35.62 | $35.62 | $35.51 | $35.51 | $-0.08 | -0.22% | 1,960 | $35.59 | $35.51 $35.62 |
| Sep 22, 2026 | $35.61 | $35.66 | $35.58 | $35.58 | $-0.15 | -0.42% | 3,618 | $35.63 | $35.58 $35.66 |
| Sep 21, 2026 | $35.67 | $35.81 | $35.56 | $35.73 | +$0.21 | +0.59% | 3,054 | $35.68 | $35.56 $35.81 |
| Sep 18, 2026 | $35.33 | $35.52 | $35.33 | $35.52 | +$0.02 | +0.05% | 4,962 | $35.41 | $35.33 $35.52 |
| Sep 17, 2026 | $35.61 | $35.61 | $35.49 | $35.51 | +$0.11 | +0.32% | 4,583 | $35.52 | $35.49 $35.61 |
| Sep 16, 2026 | $35.71 | $35.71 | $35.15 | $35.39 | $-0.22 | -0.63% | 5,104 | $35.26 | $35.15 $35.71 |
| Sep 15, 2026 | $35.82 | $35.82 | $35.57 | $35.62 | $-0.24 | -0.66% | 1,917 | $35.61 | $35.57 $35.82 |
| Sep 14, 2026 | $35.85 | $35.96 | $35.85 | $35.85 | $-0.30 | -0.82% | 9,427 | $35.93 | $35.85 $35.96 |
| Sep 11, 2026 | $35.98 | $36.17 | $35.98 | $36.15 | +$0.29 | +0.82% | 5,419 | $36.13 | $35.98 $36.17 |
| Sep 10, 2026 | $35.97 | $36.06 | $35.80 | $35.86 | $-0.18 | -0.49% | 4,231 | $35.98 | $35.80 $36.06 |
| Sep 9, 2026 | $36.25 | $36.25 | $36.00 | $36.04 | $-0.36 | -0.99% | 1,910 | $36.10 | $36.00 $36.25 |
| Sep 8, 2026 | $36.46 | $36.56 | $36.38 | $36.40 | $-0.22 | -0.61% | 1,021 | $36.49 | $36.38 $36.56 |
| Sep 4, 2026 | $36.63 | $36.69 | $36.60 | $36.62 | $-0.03 | -0.08% | 3,753 | $36.64 | $36.60 $36.69 |
| Sep 3, 2026 | $36.34 | $36.68 | $36.34 | $36.65 | +$0.39 | +1.06% | 5,338 | $36.52 | $36.34 $36.68 |
| Sep 2, 2026 | $36.42 | $36.42 | $36.26 | $36.26 | +$0.06 | +0.18% | 3,835 | $36.30 | $36.26 $36.42 |
| Sep 1, 2026 | $36.17 | $36.32 | $36.12 | $36.20 | $-0.10 | -0.29% | 22,856 | $36.22 | $36.12 $36.32 |
| Aug 31, 2026 | $36.41 | $36.41 | $36.28 | $36.30 | $-0.54 | -1.46% | 2,405 | $36.31 | $36.28 $36.41 |
| Aug 28, 2026 | $37.10 | $37.14 | $36.84 | $36.84 | $-0.34 | -0.91% | 18,114 | $37.07 | $36.84 $37.14 |
| Aug 27, 2026 | $37.35 | $37.35 | $37.13 | $37.18 | $-0.35 | -0.93% | 5,423 | $37.21 | $37.13 $37.35 |
| Aug 26, 2026 | $37.62 | $37.62 | $37.50 | $37.53 | +$0.20 | +0.54% | 4,040 | $37.54 | $37.50 $37.62 |
| Aug 25, 2026 | $37.33 | $37.38 | $37.23 | $37.33 | +$0.02 | +0.04% | 25,515 | $37.36 | $37.23 $37.38 |
| Aug 24, 2026 | $37.38 | $37.40 | $37.24 | $37.31 | +$0.11 | +0.29% | 3,542 | $37.28 | $37.24 $37.40 |
| Aug 21, 2026 | $37.28 | $37.37 | $37.06 | $37.21 | +$0.17 | +0.45% | 10,141 | $37.29 | $37.06 $37.37 |