First Trust Dorsey Wright... (DVOL)
NASDAQ: DVOL
· Real-Time Price · USD
35.06
-0.20 (-0.57%)
At close: Oct 02, 2025, 10:54 AM
DVOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 35.32 | 35.32 | 35.20 | 35.21 | 35.21 | -0.71% | 4,563 |
| Sep 30, 2025 | 35.27 | 35.46 | 35.27 | 35.46 | 35.46 | 0.68% | 14,938 |
| Sep 29, 2025 | 35.14 | 35.24 | 35.13 | 35.22 | 35.22 | 0.11% | 11,100 |
| Sep 26, 2025 | 34.89 | 35.20 | 34.89 | 35.18 | 35.18 | 0.92% | 9,600 |
| Sep 25, 2025 | 35.06 | 35.06 | 34.75 | 34.86 | 34.86 | -0.49% | 11,800 |
| Sep 24, 2025 | 35.06 | 35.11 | 34.98 | 35.03 | 34.98 | 0.17% | 6,300 |
| Sep 23, 2025 | 34.90 | 34.99 | 34.85 | 34.97 | 34.92 | 0.43% | 3,600 |
| Sep 22, 2025 | 34.67 | 34.88 | 34.67 | 34.82 | 34.77 | 0.20% | 17,600 |
| Sep 19, 2025 | 34.81 | 34.81 | 34.67 | 34.75 | 34.69 | -0.09% | 8,700 |
| Sep 18, 2025 | 34.68 | 34.86 | 34.68 | 34.78 | 34.72 | 0.14% | 10,000 |
| Sep 17, 2025 | 34.79 | 34.89 | 34.71 | 34.73 | 34.68 | 0.49% | 10,300 |
| Sep 16, 2025 | 34.79 | 34.80 | 34.54 | 34.56 | 34.51 | -0.72% | 122,300 |
| Sep 15, 2025 | 35.03 | 35.03 | 34.81 | 34.81 | 34.76 | -0.83% | 3,003 |
| Sep 12, 2025 | 35.27 | 35.27 | 35.09 | 35.10 | 35.04 | -0.51% | 40,400 |
| Sep 11, 2025 | 34.84 | 35.31 | 34.84 | 35.28 | 35.23 | 1.55% | 247,800 |
| Sep 10, 2025 | 34.91 | 34.93 | 34.65 | 34.74 | 34.68 | -0.66% | 27,900 |
| Sep 9, 2025 | 35.03 | 35.03 | 34.90 | 34.97 | 34.91 | -0.06% | 15,844 |
| Sep 8, 2025 | 34.77 | 34.99 | 34.76 | 34.99 | 34.94 | 0.26% | 148,100 |
| Sep 5, 2025 | 35.19 | 35.22 | 34.80 | 34.90 | 34.85 | -0.77% | 167,438 |
| Sep 4, 2025 | 35.05 | 35.17 | 35.05 | 35.17 | 35.11 | 0.60% | 4,500 |
Page 1 of 89