9 luxury homes to consider if money is no object

Ever thought about what a multimillion pound budget would buy you?

First Trust Hrzn MgdVolatil Dev Intl ETF (HDMV)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

28.42

-0.04

(-0.13%)

As of 11:38AM EDT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	28.44	28.44	28.42	28.42	28.42	744
25 Apr 2024	28.38	28.45	28.38	28.45	28.45	1,000
24 Apr 2024	28.54	28.55	28.48	28.48	28.48	1,700
23 Apr 2024	28.66	28.72	28.66	28.70	28.70	1,200
22 Apr 2024	28.76	28.76	28.36	28.48	28.48	2,600
19 Apr 2024	28.15	28.15	28.08	28.09	28.09	1,400
18 Apr 2024	28.05	28.05	27.90	27.91	27.91	2,100
17 Apr 2024	27.93	27.96	27.90	27.95	27.95	8,700
16 Apr 2024	27.85	27.90	27.80	27.81	27.81	3,000
15 Apr 2024	28.30	28.30	28.01	28.05	28.05	2,100
12 Apr 2024	28.28	28.28	28.16	28.17	28.17	1,700
11 Apr 2024	28.50	28.52	28.30	28.51	28.51	6,200
10 Apr 2024	28.52	28.54	28.41	28.48	28.48	2,500
09 Apr 2024	28.88	28.88	28.75	28.84	28.84	1,900
08 Apr 2024	28.81	28.86	28.81	28.84	28.84	2,500
05 Apr 2024	28.83	28.83	28.78	28.81	28.81	1,400
04 Apr 2024	29.05	29.08	28.79	28.79	28.79	7,900
03 Apr 2024	28.80	29.03	28.80	28.94	28.94	7,600
02 Apr 2024	28.88	28.90	28.85	28.90	28.90	2,200
01 Apr 2024	29.08	29.11	29.06	29.11	29.11	900
28 Mar 2024	29.20	29.27	29.19	29.27	29.27	1,600
27 Mar 2024	29.29	29.40	29.26	29.39	29.39	4,200
26 Mar 2024	29.20	29.20	29.14	29.14	29.14	2,200
25 Mar 2024	29.17	29.17	29.09	29.09	29.09	2,500
22 Mar 2024	29.12	29.13	29.12	29.13	29.13	1,000
21 Mar 2024	29.22	29.22	29.17	29.18	29.18	900
21 Mar 2024	0.092 Dividend
20 Mar 2024	29.21	29.39	29.20	29.39	29.30	3,700
19 Mar 2024	29.24	29.26	29.22	29.26	29.17	1,400
18 Mar 2024	29.18	29.18	29.14	29.16	29.07	1,200
15 Mar 2024	29.01	29.23	29.01	29.20	29.11	2,300
14 Mar 2024	29.12	29.19	29.12	29.13	29.04	2,300
13 Mar 2024	29.29	29.40	29.28	29.37	29.28	6,700
12 Mar 2024	29.13	29.33	29.13	29.33	29.23	5,200
11 Mar 2024	29.13	29.25	29.13	29.19	29.10	5,100
08 Mar 2024	29.39	29.39	29.27	29.27	29.18	900
07 Mar 2024	29.28	29.33	29.26	29.33	29.24	4,300
06 Mar 2024	29.05	29.06	28.99	29.04	28.95	4,100
05 Mar 2024	28.78	28.81	28.74	28.74	28.65	3,000
04 Mar 2024	28.68	28.75	28.68	28.71	28.62	2,000
01 Mar 2024	28.82	28.82	28.81	28.82	28.73	900
29 Feb 2024	28.79	28.86	28.72	28.76	28.67	1,200
28 Feb 2024	28.69	28.73	28.69	28.71	28.62	1,000
27 Feb 2024	28.88	28.91	28.85	28.90	28.81	4,100
26 Feb 2024	28.95	28.95	28.87	28.90	28.81	2,100
23 Feb 2024	28.99	28.99	28.98	28.98	28.89	800
22 Feb 2024	28.85	28.95	28.83	28.95	28.86	13,300
21 Feb 2024	28.78	28.79	28.74	28.79	28.70	1,300
20 Feb 2024	28.79	28.79	28.74	28.77	28.68	1,600
16 Feb 2024	28.44	28.57	28.44	28.46	28.37	16,000
15 Feb 2024	28.36	28.42	28.34	28.42	28.33	2,200
14 Feb 2024	28.20	28.23	28.15	28.23	28.14	9,400
13 Feb 2024	28.09	28.10	27.99	28.05	27.96	2,500
12 Feb 2024	28.38	28.48	28.37	28.40	28.31	2,400
09 Feb 2024	28.31	28.34	28.26	28.34	28.25	1,900
08 Feb 2024	28.31	28.32	28.26	28.32	28.23	118,900
07 Feb 2024	28.51	28.53	28.51	28.53	28.45	600
06 Feb 2024	28.49	28.62	28.49	28.62	28.53	2,700
05 Feb 2024	28.54	28.54	28.42	28.47	28.38	9,600
02 Feb 2024	28.67	28.71	28.63	28.71	28.62	2,100
01 Feb 2024	28.76	28.91	28.71	28.91	28.82	2,900
31 Jan 2024	28.97	28.97	28.68	28.68	28.59	2,700
30 Jan 2024	28.69	28.76	28.69	28.75	28.66	2,500
29 Jan 2024	28.67	28.83	28.67	28.81	28.71	2,000
26 Jan 2024	28.77	28.78	28.74	28.74	28.65	1,900
25 Jan 2024	28.57	28.66	28.57	28.66	28.57	4,000
24 Jan 2024	28.83	28.84	28.70	28.70	28.61	2,600
23 Jan 2024	28.64	28.67	28.56	28.66	28.57	3,500
22 Jan 2024	28.78	28.87	28.78	28.84	28.75	2,300
19 Jan 2024	28.55	28.72	28.54	28.72	28.63	3,200
18 Jan 2024	28.54	28.65	28.53	28.65	28.56	6,100
17 Jan 2024	28.40	28.58	28.40	28.58	28.50	2,500
16 Jan 2024	28.88	28.91	28.74	28.76	28.67	3,800
12 Jan 2024	29.23	29.23	29.13	29.15	29.06	500
11 Jan 2024	28.85	28.99	28.85	28.99	28.90	2,000
10 Jan 2024	28.97	28.97	28.91	28.92	28.83	2,100
09 Jan 2024	28.81	28.81	28.78	28.81	28.72	1,200
08 Jan 2024	28.86	28.95	28.86	28.95	28.86	1,400
05 Jan 2024	28.85	28.91	28.64	28.69	28.60	3,600
04 Jan 2024	28.77	28.77	28.62	28.66	28.57	2,300
03 Jan 2024	28.54	28.62	28.45	28.56	28.47	3,200
02 Jan 2024	28.54	28.74	28.54	28.62	28.53	1,900
29 Dec 2023	28.91	28.91	28.81	28.83	28.74	1,600
28 Dec 2023	28.88	28.88	28.81	28.83	28.74	1,500
27 Dec 2023	28.69	28.81	28.69	28.80	28.71	1,900
26 Dec 2023	28.63	28.68	28.63	28.68	28.59	600
22 Dec 2023	28.66	28.66	28.57	28.60	28.51	1,000
22 Dec 2023	0.141 Dividend
21 Dec 2023	28.55	28.64	28.50	28.64	28.41	2,100
20 Dec 2023	28.48	28.50	28.21	28.21	27.99	1,900
19 Dec 2023	28.48	28.48	28.45	28.47	28.24	2,800
18 Dec 2023	28.29	28.38	28.29	28.38	28.15	1,600
15 Dec 2023	28.51	28.51	28.32	28.32	28.09	8,900
14 Dec 2023	28.67	28.76	28.62	28.71	28.48	11,000
13 Dec 2023	28.19	28.65	28.16	28.65	28.42	2,700
12 Dec 2023	28.22	28.28	28.22	28.28	28.05	2,100
11 Dec 2023	28.14	28.18	28.14	28.18	27.96	1,500
08 Dec 2023	28.16	28.21	28.13	28.18	27.96	2,800
07 Dec 2023	28.00	28.25	28.00	28.19	27.96	1,700
06 Dec 2023	28.10	28.15	27.94	27.97	27.74	3,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1676+0.0019(+0.17%)

GBP/USD1.2488-0.0023(-0.18%)

Bitcoin GBP51,057.15-591.08(-1.14%)

9 luxury homes to consider if money is no object

First Trust Hrzn MgdVolatil Dev Intl ETF (HDMV)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1676
+0.0019(+0.17%)

GBP/USD
1.2488
-0.0023(-0.18%)

Bitcoin GBP
51,057.15
-591.08(-1.14%)