UK markets closed

First Trust Hrzn MgdVolatil Dev Intl ETF (HDMV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.57+0.32 (+1.10%)
At close: 02:28PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.4729.6029.4729.5729.572,000
25 Jul 202428.8529.4028.8529.2529.252,100
24 Jul 202429.3429.3429.1629.1629.161,400
23 Jul 202429.3429.3929.3429.3429.341,300
22 Jul 202429.4329.4329.4129.4329.432,000
19 Jul 202429.3729.3729.2229.2529.252,100
18 Jul 202429.5029.5029.3629.3829.381,000
17 Jul 202429.4529.5229.4429.5229.52500
16 Jul 202429.2029.4129.2029.4129.412,000
15 Jul 202429.4329.4329.2729.2829.284,000
12 Jul 202429.5029.5629.4729.4829.482,800
11 Jul 202429.2829.2929.1729.1729.173,900
10 Jul 202428.9829.1128.9629.1129.111,500
09 Jul 202428.7428.7428.6928.7428.741,400
08 Jul 202428.8528.8528.7328.7828.781,300
05 Jul 202428.6228.8328.6228.8328.832,100
03 Jul 202428.6728.7028.6428.6728.674,900
02 Jul 202428.3028.4428.2728.4428.4410,100
01 Jul 202428.5428.5428.3828.4128.411,700
28 Jun 202428.4028.4728.3328.3928.393,100
27 Jun 202428.5228.5228.3928.4128.411,000
27 Jun 20240.424 Dividend
26 Jun 202428.7428.8028.7428.8028.382,200
25 Jun 202428.9629.0228.9429.0228.601,700
24 Jun 202429.1429.1429.0429.0728.651,700
21 Jun 202427.4628.8626.1328.8228.399,600
20 Jun 202428.8529.0128.8528.9028.476,300
18 Jun 202428.9529.0428.9529.0328.601,100
17 Jun 202428.6828.8928.6828.8628.43700
14 Jun 202428.7328.7628.7028.7628.34700
13 Jun 202428.9928.9928.9028.9728.543,400
12 Jun 202429.4429.4629.3029.3028.873,800
11 Jun 202429.0229.0528.9629.0528.623,400
10 Jun 202429.1629.3229.1629.3028.875,900
07 Jun 202429.4229.4529.3429.3428.911,200
06 Jun 202429.6129.6629.6129.6529.211,200
05 Jun 202429.5329.6729.5329.6729.23900
04 Jun 202429.4929.5429.4629.5229.091,900
03 Jun 202429.3629.4729.3629.4729.041,300
31 May 202429.1629.3129.1629.3128.881,300
30 May 202429.0029.0729.0029.0728.64600
29 May 202428.8628.8628.7928.8128.391,300
28 May 202429.3629.3629.1129.1828.752,700
24 May 202429.2729.2829.2629.2828.851,600
23 May 202429.4229.4229.0829.0828.652,100
22 May 202429.2729.2929.2729.2928.86600
21 May 202429.5029.5729.4629.5229.082,700
20 May 202429.6029.6029.5129.5429.111,700
17 May 202429.6329.6329.5829.6229.181,200
16 May 202429.5929.5929.5029.5029.07800
15 May 202429.4329.5429.4329.5429.11700
14 May 202429.3629.4429.3629.4429.01800
13 May 202429.3529.4229.2829.3128.883,400
10 May 202429.2729.3129.2729.3128.88500
09 May 202429.2229.3029.2029.2628.835,700
08 May 202428.9929.0228.9728.9928.564,200
07 May 202429.1029.1029.0129.0628.641,200
06 May 202429.0229.0728.9829.0328.601,300
03 May 202428.8928.9428.8928.9328.501,300
02 May 202428.5528.7328.5528.7328.311,000
01 May 202428.3128.5528.3128.3427.92700
30 Apr 202428.5828.5828.3628.3627.954,900
29 Apr 202428.6128.6928.6028.6628.231,300
26 Apr 202428.4428.4728.4228.4728.05900
25 Apr 202428.3828.4528.3828.4528.031,000
24 Apr 202428.5428.5528.4828.4828.061,700
23 Apr 202428.6628.7228.6628.7028.281,200
22 Apr 202428.7628.7628.3628.4828.062,600
19 Apr 202428.1528.1528.0828.0927.671,400
18 Apr 202428.0528.0527.9027.9127.502,100
17 Apr 202427.9327.9627.9027.9527.548,700
16 Apr 202427.8527.9027.8027.8127.403,000
15 Apr 202428.3028.3028.0128.0527.642,100
12 Apr 202428.2828.2828.1628.1727.751,700
11 Apr 202428.5028.5228.3028.5128.096,200
10 Apr 202428.5228.5428.4128.4828.062,500
09 Apr 202428.8828.8828.7528.8428.421,900
08 Apr 202428.8128.8628.8128.8428.422,500
05 Apr 202428.8328.8328.7828.8128.391,400
04 Apr 202429.0529.0828.7928.7928.377,900
03 Apr 202428.8029.0328.8028.9428.517,600
02 Apr 202428.8828.9028.8528.9028.472,200
01 Apr 202429.0829.1129.0629.1128.69900
28 Mar 202429.2029.2729.1929.2728.841,600
27 Mar 202429.2929.4029.2629.3928.964,200
26 Mar 202429.2029.2029.1429.1428.712,200
25 Mar 202429.1729.1729.0929.0928.672,500
22 Mar 202429.1229.1329.1229.1328.701,000
21 Mar 202429.2229.2229.1729.1828.75900
21 Mar 20240.092 Dividend
20 Mar 202429.2129.3929.2029.3928.873,700
19 Mar 202429.2429.2629.2229.2628.741,400
18 Mar 202429.1829.1829.1429.1628.641,200
15 Mar 202429.0129.2329.0129.2028.682,300
14 Mar 202429.1229.1929.1229.1328.622,300
13 Mar 202429.2929.4029.2829.3728.856,700
12 Mar 202429.1329.3329.1329.3328.805,200
11 Mar 202429.1329.2529.1329.1928.675,100
08 Mar 202429.3929.3929.2729.2728.75900
07 Mar 202429.2829.3329.2629.3328.814,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...