First Trust Horizon Managed Volatility Developed International ETF (HDMV)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

28.93

+0.19

(+0.68%)

At close: 03:25PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	28.89	28.94	28.93	28.93	28.93	1,323
May 02, 2024	28.55	28.73	28.55	28.73	28.73	1,000
May 01, 2024	28.31	28.55	28.31	28.34	28.34	700
Apr 30, 2024	28.58	28.58	28.36	28.36	28.36	4,900
Apr 29, 2024	28.61	28.69	28.60	28.66	28.66	1,300
Apr 26, 2024	28.44	28.47	28.42	28.47	28.47	900
Apr 25, 2024	28.38	28.45	28.38	28.45	28.45	1,000
Apr 24, 2024	28.54	28.55	28.48	28.48	28.48	1,700
Apr 23, 2024	28.66	28.72	28.66	28.70	28.70	1,200
Apr 22, 2024	28.76	28.76	28.36	28.48	28.48	2,600
Apr 19, 2024	28.15	28.15	28.08	28.09	28.09	1,400
Apr 18, 2024	28.05	28.05	27.90	27.91	27.91	2,100
Apr 17, 2024	27.93	27.96	27.90	27.95	27.95	8,700
Apr 16, 2024	27.85	27.90	27.80	27.81	27.81	3,000
Apr 15, 2024	28.30	28.30	28.01	28.05	28.05	2,100
Apr 12, 2024	28.28	28.28	28.16	28.17	28.17	1,700
Apr 11, 2024	28.50	28.52	28.30	28.51	28.51	6,200
Apr 10, 2024	28.52	28.54	28.41	28.48	28.48	2,500
Apr 09, 2024	28.88	28.88	28.75	28.84	28.84	1,900
Apr 08, 2024	28.81	28.86	28.81	28.84	28.84	2,500
Apr 05, 2024	28.83	28.83	28.78	28.81	28.81	1,400
Apr 04, 2024	29.05	29.08	28.79	28.79	28.79	7,900
Apr 03, 2024	28.80	29.03	28.80	28.94	28.94	7,600
Apr 02, 2024	28.88	28.90	28.85	28.90	28.90	2,200
Apr 01, 2024	29.08	29.11	29.06	29.11	29.11	900
Mar 28, 2024	29.20	29.27	29.19	29.27	29.27	1,600
Mar 27, 2024	29.29	29.40	29.26	29.39	29.39	4,200
Mar 26, 2024	29.20	29.20	29.14	29.14	29.14	2,200
Mar 25, 2024	29.17	29.17	29.09	29.09	29.09	2,500
Mar 22, 2024	29.12	29.13	29.12	29.13	29.13	1,000
Mar 21, 2024	29.22	29.22	29.17	29.18	29.18	900
Mar 21, 2024	0.092 Dividend
Mar 20, 2024	29.21	29.39	29.20	29.39	29.30	3,700
Mar 19, 2024	29.24	29.26	29.22	29.26	29.17	1,400
Mar 18, 2024	29.18	29.18	29.14	29.16	29.07	1,200
Mar 15, 2024	29.01	29.23	29.01	29.20	29.11	2,300
Mar 14, 2024	29.12	29.19	29.12	29.13	29.04	2,300
Mar 13, 2024	29.29	29.40	29.28	29.37	29.28	6,700
Mar 12, 2024	29.13	29.33	29.13	29.33	29.23	5,200
Mar 11, 2024	29.13	29.25	29.13	29.19	29.10	5,100
Mar 08, 2024	29.39	29.39	29.27	29.27	29.18	900
Mar 07, 2024	29.28	29.33	29.26	29.33	29.24	4,300
Mar 06, 2024	29.05	29.06	28.99	29.04	28.95	4,100
Mar 05, 2024	28.78	28.81	28.74	28.74	28.65	3,000
Mar 04, 2024	28.68	28.75	28.68	28.71	28.62	2,000
Mar 01, 2024	28.82	28.82	28.81	28.82	28.73	900
Feb 29, 2024	28.79	28.86	28.72	28.76	28.67	1,200
Feb 28, 2024	28.69	28.73	28.69	28.71	28.62	1,000
Feb 27, 2024	28.88	28.91	28.85	28.90	28.81	4,100
Feb 26, 2024	28.95	28.95	28.87	28.90	28.81	2,100
Feb 23, 2024	28.99	28.99	28.98	28.98	28.89	800
Feb 22, 2024	28.85	28.95	28.83	28.95	28.86	13,300
Feb 21, 2024	28.78	28.79	28.74	28.79	28.70	1,300
Feb 20, 2024	28.79	28.79	28.74	28.77	28.68	1,600
Feb 16, 2024	28.44	28.57	28.44	28.46	28.37	16,000
Feb 15, 2024	28.36	28.42	28.34	28.42	28.33	2,200
Feb 14, 2024	28.20	28.23	28.15	28.23	28.14	9,400
Feb 13, 2024	28.09	28.10	27.99	28.05	27.96	2,500
Feb 12, 2024	28.38	28.48	28.37	28.40	28.31	2,400
Feb 09, 2024	28.31	28.34	28.26	28.34	28.25	1,900
Feb 08, 2024	28.31	28.32	28.26	28.32	28.23	118,900
Feb 07, 2024	28.51	28.53	28.51	28.53	28.45	600
Feb 06, 2024	28.49	28.62	28.49	28.62	28.53	2,700
Feb 05, 2024	28.54	28.54	28.42	28.47	28.38	9,600
Feb 02, 2024	28.67	28.71	28.63	28.71	28.62	2,100
Feb 01, 2024	28.76	28.91	28.71	28.91	28.82	2,900
Jan 31, 2024	28.97	28.97	28.68	28.68	28.59	2,700
Jan 30, 2024	28.69	28.76	28.69	28.75	28.66	2,500
Jan 29, 2024	28.67	28.83	28.67	28.81	28.71	2,000
Jan 26, 2024	28.77	28.78	28.74	28.74	28.65	1,900
Jan 25, 2024	28.57	28.66	28.57	28.66	28.57	4,000
Jan 24, 2024	28.83	28.84	28.70	28.70	28.61	2,600
Jan 23, 2024	28.64	28.67	28.56	28.66	28.57	3,500
Jan 22, 2024	28.78	28.87	28.78	28.84	28.75	2,300
Jan 19, 2024	28.55	28.72	28.54	28.72	28.63	3,200
Jan 18, 2024	28.54	28.65	28.53	28.65	28.56	6,100
Jan 17, 2024	28.40	28.58	28.40	28.58	28.50	2,500
Jan 16, 2024	28.88	28.91	28.74	28.76	28.67	3,800
Jan 12, 2024	29.23	29.23	29.13	29.15	29.06	500
Jan 11, 2024	28.85	28.99	28.85	28.99	28.90	2,000
Jan 10, 2024	28.97	28.97	28.91	28.92	28.83	2,100
Jan 09, 2024	28.81	28.81	28.78	28.81	28.72	1,200
Jan 08, 2024	28.86	28.95	28.86	28.95	28.86	1,400
Jan 05, 2024	28.85	28.91	28.64	28.69	28.60	3,600
Jan 04, 2024	28.77	28.77	28.62	28.66	28.57	2,300
Jan 03, 2024	28.54	28.62	28.45	28.56	28.47	3,200
Jan 02, 2024	28.54	28.74	28.54	28.62	28.53	1,900
Dec 29, 2023	28.91	28.91	28.81	28.83	28.74	1,600
Dec 28, 2023	28.88	28.88	28.81	28.83	28.74	1,500
Dec 27, 2023	28.69	28.81	28.69	28.80	28.71	1,900
Dec 26, 2023	28.63	28.68	28.63	28.68	28.59	600
Dec 22, 2023	28.66	28.66	28.57	28.60	28.51	1,000
Dec 22, 2023	0.141 Dividend
Dec 21, 2023	28.55	28.64	28.50	28.64	28.41	2,100
Dec 20, 2023	28.48	28.50	28.21	28.21	27.99	1,900
Dec 19, 2023	28.48	28.48	28.45	28.47	28.24	2,800
Dec 18, 2023	28.29	28.38	28.29	28.38	28.15	1,600
Dec 15, 2023	28.51	28.51	28.32	28.32	28.09	8,900
Dec 14, 2023	28.67	28.76	28.62	28.71	28.48	11,000
Dec 13, 2023	28.19	28.65	28.16	28.65	28.42	2,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7308-0.0000(-0.00%)

CRUDE OIL78.51+0.40(+0.51%)

Bitcoin CAD87,863.52+1,228.10(+1.42%)

First Trust Horizon Managed Volatility Developed International ETF (HDMV)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7308
-0.0000(-0.00%)

CRUDE OIL
78.51
+0.40(+0.51%)

Bitcoin CAD
87,863.52
+1,228.10(+1.42%)