Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Horizon Managed Volatility Developed Int ETF (HDMV)
First Trust Horizon Managed Volatility Developed Int ETF (HDMV) Historical

HDMV First Trust Horizon Managed Volatility Developed Int ETF

28.9679

-0.3307 (-1.13%)

Jun 13 2024 - Closed

Delayed by 15 minutes

HDMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	28.9679	-0.33	-1.13%	29.13	29.13	28.90	3,370
Jun 12 2024	29.2986	0.25	0.87%	29.45	29.46	29.2986	3,779
Jun 11 2024	29.0462	-0.25	-0.86%	29.00	29.05	28.96	3,368
Jun 10 2024	29.2978	-0.05	-0.16%	29.20	29.315	29.16	5,850
Jun 07 2024	29.345	-0.31	-1.03%	29.64	29.64	29.345	1,152
Jun 06 2024	29.65	-0.02	-0.05%	29.63	29.655	29.61	1,218
Jun 05 2024	29.6654	0.14	0.48%	29.61	29.6654	29.53	948
Jun 04 2024	29.5223	0.05	0.17%	29.49	29.54	29.46	1,884
Jun 03 2024	29.471	0.16	0.54%	29.36	29.51	29.36	1,277
May 31 2024	29.3131	0.24	0.84%	29.16	29.3131	29.16	1,323
May 30 2024	29.0682	0.25	0.88%	28.79	29.07	28.79	577
May 29 2024	28.8138	-0.37	-1.26%	28.8601	28.8601	28.79	1,277
May 28 2024	29.1811	-0.10	-0.35%	29.36	29.36	29.11	2,749
May 24 2024	29.285	0.21	0.72%	29.17	29.285	29.17	1,622
May 23 2024	29.075	-0.22	-0.74%	29.42	29.42	29.075	1,996
May 22 2024	29.2904	-0.23	-0.77%	29.32	29.32	29.27	567
May 21 2024	29.5177	-0.02	-0.08%	29.53	29.57	29.46	2,733
May 20 2024	29.5401	-0.08	-0.27%	29.59	29.605	29.51	1,739
May 17 2024	29.6194	0.11	0.39%	29.48	29.6302	29.48	1,199
May 16 2024	29.5054	-0.03	-0.12%	29.5857	29.5857	29.5054	782
May 15 2024	29.54	0.09	0.32%	29.48	29.54	29.4268	724
May 14 2024	29.445	0.13	0.46%	29.38	29.445	29.36	791
May 13 2024	29.3109	0.00	0.00%	29.38	29.42	29.28	3,392
May 10 2024	29.31	0.05	0.17%	29.37	29.37	29.2732	544
May 09 2024	29.26	0.28	0.95%	29.22	29.30	29.20	5,719
May 08 2024	28.9846	-0.08	-0.27%	28.95	29.0171	28.95	4,184
May 07 2024	29.0627	0.04	0.12%	29.0993	29.0993	29.01	1,183
May 06 2024	29.0266	0.10	0.34%	29.02	29.0699	28.98	1,321
May 03 2024	28.9274	0.19	0.68%	28.89	28.94	28.89	1,323
May 02 2024	28.7326	0.40	1.40%	28.55	28.7326	28.55	1,048
May 01 2024	28.337	-0.03	-0.10%	28.306	28.5501	28.306	729
Apr 30 2024	28.3654	-0.29	-1.01%	28.53	28.5815	28.3654	4,936
Apr 29 2024	28.6551	0.18	0.64%	28.61	28.6919	28.605	1,342
Apr 26 2024	28.474	0.02	0.08%	28.4421	28.474	28.415	861
Apr 25 2024	28.4515	-0.03	-0.10%	28.28	28.4515	28.26	1,024
Apr 24 2024	28.48	-0.23	-0.78%	28.5371	28.55	28.48	1,742
Apr 23 2024	28.705	0.22	0.79%	28.59	28.7153	28.59	1,155
Apr 22 2024	28.4811	0.39	1.41%	28.76	28.76	28.36	2,580
Apr 19 2024	28.0863	0.18	0.64%	28.13	28.1505	28.08	1,372
Apr 18 2024	27.9074	-0.05	-0.17%	28.0537	28.0537	27.90	2,051
Apr 17 2024	27.955	0.15	0.54%	27.9341	27.96	27.90	8,731
Apr 16 2024	27.8062	-0.24	-0.86%	27.8551	27.895	27.80	2,977
Apr 15 2024	28.0481	-0.12	-0.42%	28.30	28.30	28.01	2,138
Apr 12 2024	28.1658	-0.35	-1.22%	28.2823	28.2823	28.161	1,672
Apr 11 2024	28.5127	0.04	0.13%	28.50	28.52	28.30	6,238
Apr 10 2024	28.4764	-0.37	-1.27%	28.52	28.5376	28.40	2,502
Apr 09 2024	28.8426	0.00	0.01%	28.93	28.93	28.7505	1,936
Apr 08 2024	28.84	0.03	0.09%	28.8101	28.86	28.8101	2,524
Apr 05 2024	28.8135	0.02	0.08%	28.83	28.8305	28.78	1,279
Apr 04 2024	28.79	-0.15	-0.52%	29.0492	29.075	28.79	7,875
Apr 03 2024	28.94	0.04	0.14%	28.80	29.03	28.80	7,642
Apr 02 2024	28.90	-0.21	-0.74%	28.84	28.90	28.84	2,218
Apr 01 2024	29.1143	-0.16	-0.53%	29.075	29.1143	29.06	887
Mar 28 2024	29.27	-0.12	-0.41%	29.20	29.27	29.19	1,644
Mar 27 2024	29.39	0.25	0.86%	29.2921	29.40	29.26	4,170
Mar 26 2024	29.14	0.05	0.15%	29.25	29.25	29.14	2,176
Mar 25 2024	29.095	-0.04	-0.12%	29.10	29.175	29.095	2,470
Mar 22 2024	29.1303	-0.05	-0.16%	29.14	29.17	29.12	1,030
Mar 21 2024	29.1768	-0.21	-0.73%	29.24	29.24	29.1701	906
Mar 20 2024	29.39	0.13	0.46%	29.21	29.39	29.20	3,678
Mar 19 2024	29.2566	0.10	0.33%	29.24	29.2566	29.222	1,397
Mar 18 2024	29.1595	-0.04	-0.14%	29.185	29.185	29.14	1,159

First Trust Horizon Mana...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions