First Trust Dorsey Wright Momentum & Low Volatility ETF (DVOL)

DVOL
🏛️ 美国 →
35.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 34.89 35.20 34.89 35.18 0.0M
2025-09-25 35.06 35.06 34.75 34.86 0.0M
2025-09-24 35.06 35.11 34.98 35.03 0.0M
2025-09-23 34.90 34.99 34.85 34.97 0.0M
2025-09-22 34.67 34.88 34.67 34.82 0.0M
2025-09-19 34.81 34.81 34.67 34.75 0.0M
2025-09-18 34.68 34.86 34.68 34.78 0.0M
2025-09-17 34.79 34.90 34.71 34.74 0.0M
2025-09-16 34.79 34.80 34.54 34.56 0.1M
2025-09-15 35.03 35.03 34.81 34.81 0.0M
2025-09-12 35.27 35.27 35.09 35.10 0.0M
2025-09-11 34.84 35.31 34.84 35.28 0.2M
2025-09-10 34.91 34.93 34.65 34.74 0.0M
2025-09-09 35.03 35.03 34.90 34.97 0.0M
2025-09-08 34.77 34.99 34.76 34.99 0.1M
2025-09-05 35.19 35.22 34.80 34.90 0.2M
2025-09-04 35.05 35.17 35.05 35.17 0.0M
2025-09-03 34.83 34.96 34.79 34.96 0.0M
2025-09-02 34.95 34.95 34.80 34.89 0.0M
2025-08-29 35.04 35.04 34.96 35.02 0.0M
2025-08-28 34.90 34.97 34.90 34.97 0.0M
2025-08-27 35.05 35.14 35.05 35.10 0.0M
2025-08-26 35.00 35.02 34.88 35.02 0.0M
2025-08-25 35.29 35.29 34.99 34.99 0.0M
2025-08-22 35.42 35.42 35.28 35.28 0.0M
2025-08-21 35.29 35.29 35.21 35.22 0.0M
2025-08-20 35.37 35.45 35.30 35.39 0.0M
2025-08-19 35.01 35.02 34.91 35.02 0.0M
2025-08-18 34.84 34.84 34.74 34.74 0.0M
2025-08-15 34.81 34.89 34.80 34.83 0.0M
2025-08-14 34.92 34.95 34.88 34.93 0.0M
2025-08-13 34.84 34.98 34.83 34.98 0.0M
2025-08-12 34.87 34.87 34.74 34.82 0.0M
2025-08-11 34.94 34.96 34.90 34.90 0.0M
2025-08-08 35.01 35.01 34.90 34.95 0.0M
2025-08-07 35.01 35.01 34.77 34.80 0.0M
2025-08-06 34.94 34.98 34.91 34.93 0.0M
2025-08-05 34.83 34.85 34.71 34.74 0.1M
2025-08-04 34.43 34.73 34.43 34.73 0.0M
2025-08-01 34.23 34.38 34.19 34.32 0.0M
2025-07-31 34.31 34.64 34.31 34.40 0.0M
2025-07-30 34.52 34.65 34.38 34.49 0.0M
2025-07-29 34.49 34.59 34.48 34.55 0.0M
2025-07-28 34.67 34.67 34.36 34.36 0.0M
2025-07-25 34.67 34.74 34.63 34.73 0.0M
2025-07-24 34.54 34.67 34.54 34.60 0.0M
2025-07-23 34.52 34.54 34.47 34.54 0.0M
2025-07-22 34.43 34.58 34.39 34.57 0.0M
2025-07-21 34.40 34.55 34.33 34.33 0.0M
2025-07-18 34.52 34.52 34.31 34.38 0.0M
2025-07-17 34.34 34.44 34.21 34.37 0.0M
2025-07-16 34.23 34.36 34.19 34.36 0.0M
2025-07-15 34.60 34.63 34.20 34.20 0.0M
2025-07-14 34.57 34.69 34.57 34.69 0.0M
2025-07-11 34.42 34.49 34.36 34.46 0.1M
2025-07-10 34.64 34.69 34.56 34.60 0.0M
2025-07-09 34.68 34.70 34.57 34.70 0.0M
2025-07-08 34.87 34.87 34.65 34.67 0.0M
2025-07-07 34.94 34.98 34.85 34.94 0.0M
2025-07-03 34.87 35.02 34.85 35.02 0.0M
2025-07-02 35.10 35.10 34.47 34.70 0.0M
2025-07-01 35.15 35.32 35.01 35.11 0.0M
2025-06-30 34.88 35.11 34.80 35.11 0.0M
2025-06-27 34.59 34.93 34.59 34.79 0.0M
2025-06-26 34.56 34.62 34.50 34.62 0.0M
2025-06-25 34.75 34.75 34.57 34.57 0.0M
2025-06-24 35.22 35.22 34.93 35.08 0.0M
2025-06-23 34.74 35.08 34.74 35.08 0.0M
2025-06-20 34.71 34.77 34.53 34.67 0.0M
2025-06-18 34.63 34.77 34.54 34.54 0.0M
2025-06-17 34.68 34.72 34.58 34.64 0.0M
2025-06-16 35.00 35.01 34.67 34.72 0.0M
2025-06-13 34.88 35.04 34.75 34.75 0.0M
2025-06-12 34.74 35.02 34.74 35.02 0.0M
2025-06-11 34.84 34.88 34.71 34.74 0.0M
2025-06-10 34.82 34.87 34.78 34.81 0.0M
2025-06-09 34.74 35.01 34.68 34.84 0.0M
2025-06-06 35.38 35.38 35.21 35.33 0.0M
2025-06-05 35.30 35.30 35.03 35.13 0.1M
2025-06-04 35.58 35.58 35.27 35.27 0.0M
2025-06-03 35.53 35.59 35.29 35.52 0.0M
2025-06-02 35.43 35.63 35.23 35.60 0.0M
2025-05-30 35.28 35.53 35.28 35.53 0.0M
2025-05-29 35.18 35.27 35.02 35.22 0.0M
2025-05-28 35.31 35.31 35.11 35.11 0.0M
2025-05-27 35.26 35.44 35.17 35.35 0.1M
2025-05-23 34.96 35.11 34.81 35.03 0.0M
2025-05-22 35.22 35.22 34.97 35.02 0.0M
2025-05-21 35.52 35.53 35.21 35.22 0.0M
2025-05-20 35.63 35.68 35.55 35.59 0.0M
2025-05-19 35.57 35.73 35.54 35.72 0.0M
2025-05-16 35.12 35.55 35.12 35.53 0.0M
2025-05-15 34.61 35.18 34.61 35.18 0.0M
2025-05-14 34.59 34.59 34.35 34.43 0.0M
2025-05-13 34.74 34.80 34.60 34.60 0.0M
2025-05-12 35.18 35.18 34.48 34.80 0.0M
2025-05-09 34.91 35.05 34.91 34.98 0.0M
2025-05-08 35.45 35.45 34.98 34.98 0.0M
2025-05-07 35.31 35.40 35.19 35.27 0.0M
2025-05-06 34.91 35.19 34.91 35.13 0.1M
2025-05-05 35.02 35.24 35.02 35.11 0.0M
2025-05-02 34.98 35.19 34.98 35.10 0.0M
2025-05-01 34.73 34.86 34.69 34.70 0.0M
2025-04-30 34.61 34.94 34.51 34.94 0.0M
2025-04-29 34.42 34.66 34.42 34.62 0.0M
2025-04-28 34.35 34.42 34.12 34.42 0.0M
2025-04-25 34.10 34.24 33.95 34.22 0.0M
2025-04-24 34.26 34.42 34.02 34.36 0.0M
2025-04-23 34.61 34.61 34.19 34.22 0.0M
2025-04-22 33.79 34.29 33.79 34.29 0.0M
2025-04-21 34.27 34.27 33.16 33.50 0.0M
2025-04-17 34.25 34.52 34.25 34.27 0.0M
2025-04-16 34.34 34.50 33.93 34.08 0.0M
2025-04-15 34.73 34.73 34.42 34.42 0.0M
2025-04-14 34.42 34.51 34.24 34.41 0.0M
2025-04-11 33.32 34.00 33.10 33.98 0.0M
2025-04-10 33.72 33.72 32.96 33.44 0.0M
2025-04-09 31.82 34.11 31.75 34.03 0.0M
2025-04-08 33.26 33.38 31.61 32.05 0.0M
2025-04-07 31.62 35.05 31.30 32.19 0.0M
2025-04-04 34.08 34.08 32.55 32.55 0.1M
2025-04-03 35.22 35.44 34.95 34.95 0.0M
2025-04-02 35.57 35.98 35.45 35.95 0.0M
2025-04-01 35.48 35.73 35.41 35.66 0.0M
2025-03-31 35.03 35.57 35.03 35.54 0.0M
2025-03-28 35.51 35.51 35.12 35.12 0.0M
2025-03-27 35.52 35.59 35.46 35.46 0.0M
2025-03-26 35.59 35.77 35.52 35.56 0.0M
2025-03-25 35.53 35.63 35.45 35.50 0.0M
2025-03-24 35.28 35.50 35.27 35.50 0.0M
2025-03-21 34.76 34.89 34.76 34.83 0.0M
2025-03-20 35.03 35.13 35.03 35.05 0.0M
2025-03-19 34.95 35.12 34.93 35.12 0.0M
2025-03-18 34.90 34.96 34.80 34.80 0.0M
2025-03-17 34.51 35.02 34.51 35.02 0.0M
2025-03-14 34.34 34.46 34.34 34.46 0.0M
2025-03-13 34.14 34.14 33.86 33.86 0.0M
2025-03-12 34.48 34.48 33.98 34.16 0.0M
2025-03-11 34.54 34.54 34.19 34.28 0.0M
2025-03-10 34.77 34.77 34.53 34.54 0.0M
2025-03-07 34.98 34.99 34.55 34.99 0.0M
2025-03-06 35.30 35.35 34.96 35.03 0.0M
2025-03-05 35.14 35.72 35.14 35.65 0.0M
2025-03-04 35.64 35.73 35.38 35.39 0.0M
2025-03-03 36.49 36.58 35.96 36.15 0.0M
2025-02-28 35.71 36.31 35.71 36.31 0.0M
2025-02-27 35.66 35.80 35.58 35.58 0.0M
2025-02-26 35.62 35.65 35.41 35.41 0.0M
2025-02-25 35.52 35.55 35.33 35.55 0.0M
2025-02-24 35.33 35.46 35.24 35.34 0.0M
2025-02-21 35.46 35.46 35.17 35.18 0.0M
2025-02-20 35.58 35.64 35.41 35.59 0.0M
2025-02-19 35.74 35.87 35.74 35.87 0.0M
2025-02-18 35.60 35.76 35.60 35.71 0.0M
2025-02-14 35.93 35.93 35.65 35.65 0.0M
2025-02-13 35.73 35.91 35.73 35.91 0.0M
2025-02-12 35.23 35.43 35.23 35.39 0.0M
2025-02-11 35.56 35.66 35.56 35.62 0.0M
2025-02-10 35.63 35.66 35.58 35.60 0.0M
2025-02-07 35.81 35.81 35.53 35.53 0.0M
2025-02-06 35.70 35.70 35.59 35.66 0.0M
2025-02-05 35.53 35.75 35.49 35.73 0.0M
2025-02-04 35.45 35.45 35.32 35.33 0.0M
2025-02-03 34.98 35.42 34.98 35.41 0.0M
2025-01-31 35.47 35.47 35.22 35.23 0.0M
2025-01-30 35.57 35.57 35.55 35.55 0.0M
2025-01-29 35.38 35.38 35.19 35.19 0.0M
2025-01-28 35.32 35.47 35.32 35.32 0.0M
2025-01-27 35.14 35.27 35.13 35.27 0.0M
2025-01-24 35.31 35.36 35.30 35.33 0.0M
2025-01-23 35.19 35.25 35.18 35.25 0.0M
2025-01-22 35.25 35.25 35.18 35.18 0.0M
2025-01-21 35.36 35.45 35.34 35.42 0.0M
2025-01-17 35.17 35.17 35.10 35.11 0.0M
2025-01-16 34.58 34.95 34.58 34.95 0.0M
2025-01-15 34.50 34.54 34.49 34.52 0.0M
2025-01-14 33.96 34.26 33.96 34.26 0.0M
2025-01-13 33.60 33.91 33.60 33.88 0.0M
2025-01-10 33.77 33.77 33.54 33.62 0.0M
2025-01-08 33.71 34.07 33.71 34.07 0.0M
2025-01-07 33.88 33.88 33.64 33.75 0.0M
2025-01-06 33.99 33.99 33.71 33.72 0.0M
2025-01-03 33.94 34.09 33.94 34.07 0.0M
2025-01-02 33.97 34.02 33.79 33.84 0.0M