UK markets closed

First Trust Hrzn MgdVolatil Dev Intl ETF (HDMV)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
29.38+0.33 (+1.15%)
As of 02:00PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202429.4429.4629.3829.3829.383,779
11 Jun 2024------
10 Jun 202429.1629.3229.1629.3029.305,900
07 Jun 202429.4229.4529.3429.3429.341,200
06 Jun 202429.6129.6629.6129.6529.651,200
05 Jun 202429.5329.6729.5329.6729.67900
04 Jun 202429.4929.5429.4629.5229.521,900
03 Jun 202429.3629.4729.3629.4729.471,300
31 May 202429.1629.3129.1629.3129.311,300
30 May 202429.0029.0729.0029.0729.07600
29 May 202428.8628.8628.7928.8128.811,300
28 May 202429.3629.3629.1129.1829.182,700
24 May 202429.2729.2829.2629.2829.281,600
23 May 202429.4229.4229.0829.0829.082,100
22 May 202429.2729.2929.2729.2929.29600
21 May 202429.5029.5729.4629.5229.522,700
20 May 202429.6029.6029.5129.5429.541,700
17 May 202429.6329.6329.5829.6229.621,200
16 May 202429.5929.5929.5029.5029.50800
15 May 202429.4329.5429.4329.5429.54700
14 May 202429.3629.4429.3629.4429.44800
13 May 202429.3529.4229.2829.3129.313,400
10 May 202429.2729.3129.2729.3129.31500
09 May 202429.2229.3029.2029.2629.265,700
08 May 202428.9929.0228.9728.9928.994,200
07 May 202429.1029.1029.0129.0629.061,200
06 May 202429.0229.0728.9829.0329.031,300
03 May 202428.8928.9428.8928.9328.931,300
02 May 202428.5528.7328.5528.7328.731,000
01 May 202428.3128.5528.3128.3428.34700
30 Apr 202428.5828.5828.3628.3628.364,900
29 Apr 202428.6128.6928.6028.6628.661,300
26 Apr 202428.4428.4728.4228.4728.47900
25 Apr 202428.3828.4528.3828.4528.451,000
24 Apr 202428.5428.5528.4828.4828.481,700
23 Apr 202428.6628.7228.6628.7028.701,200
22 Apr 202428.7628.7628.3628.4828.482,600
19 Apr 202428.1528.1528.0828.0928.091,400
18 Apr 202428.0528.0527.9027.9127.912,100
17 Apr 202427.9327.9627.9027.9527.958,700
16 Apr 202427.8527.9027.8027.8127.813,000
15 Apr 202428.3028.3028.0128.0528.052,100
12 Apr 202428.2828.2828.1628.1728.171,700
11 Apr 202428.5028.5228.3028.5128.516,200
10 Apr 202428.5228.5428.4128.4828.482,500
09 Apr 202428.8828.8828.7528.8428.841,900
08 Apr 202428.8128.8628.8128.8428.842,500
05 Apr 202428.8328.8328.7828.8128.811,400
04 Apr 202429.0529.0828.7928.7928.797,900
03 Apr 202428.8029.0328.8028.9428.947,600
02 Apr 202428.8828.9028.8528.9028.902,200
01 Apr 202429.0829.1129.0629.1129.11900
28 Mar 202429.2029.2729.1929.2729.271,600
27 Mar 202429.2929.4029.2629.3929.394,200
26 Mar 202429.2029.2029.1429.1429.142,200
25 Mar 202429.1729.1729.0929.0929.092,500
22 Mar 202429.1229.1329.1229.1329.131,000
21 Mar 202429.2229.2229.1729.1829.18900
21 Mar 20240.092 Dividend
20 Mar 202429.2129.3929.2029.3929.303,700
19 Mar 202429.2429.2629.2229.2629.171,400
18 Mar 202429.1829.1829.1429.1629.071,200
15 Mar 202429.0129.2329.0129.2029.112,300
14 Mar 202429.1229.1929.1229.1329.042,300
13 Mar 202429.2929.4029.2829.3729.286,700
12 Mar 202429.1329.3329.1329.3329.235,200
11 Mar 202429.1329.2529.1329.1929.105,100
08 Mar 202429.3929.3929.2729.2729.18900
07 Mar 202429.2829.3329.2629.3329.244,300
06 Mar 202429.0529.0628.9929.0428.954,100
05 Mar 202428.7828.8128.7428.7428.653,000
04 Mar 202428.6828.7528.6828.7128.622,000
01 Mar 202428.8228.8228.8128.8228.73900
29 Feb 202428.7928.8628.7228.7628.671,200
28 Feb 202428.6928.7328.6928.7128.621,000
27 Feb 202428.8828.9128.8528.9028.814,100
26 Feb 202428.9528.9528.8728.9028.812,100
23 Feb 202428.9928.9928.9828.9828.89800
22 Feb 202428.8528.9528.8328.9528.8613,300
21 Feb 202428.7828.7928.7428.7928.701,300
20 Feb 202428.7928.7928.7428.7728.681,600
16 Feb 202428.4428.5728.4428.4628.3716,000
15 Feb 202428.3628.4228.3428.4228.332,200
14 Feb 202428.2028.2328.1528.2328.149,400
13 Feb 202428.0928.1027.9928.0527.962,500
12 Feb 202428.3828.4828.3728.4028.312,400
09 Feb 202428.3128.3428.2628.3428.251,900
08 Feb 202428.3128.3228.2628.3228.23118,900
07 Feb 202428.5128.5328.5128.5328.45600
06 Feb 202428.4928.6228.4928.6228.532,700
05 Feb 202428.5428.5428.4228.4728.389,600
02 Feb 202428.6728.7128.6328.7128.622,100
01 Feb 202428.7628.9128.7128.9128.822,900
31 Jan 202428.9728.9728.6828.6828.592,700
30 Jan 202428.6928.7628.6928.7528.662,500
29 Jan 202428.6728.8328.6728.8128.712,000
26 Jan 202428.7728.7828.7428.7428.651,900
25 Jan 202428.5728.6628.5728.6628.574,000
24 Jan 202428.8328.8428.7028.7028.612,600
23 Jan 202428.6428.6728.5628.6628.573,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...