First Trust Horizon Managed Volatility Developed International ETF (HDMV) Historical Stock Data
28.85 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HDMV is up 0.04% a day on average. There have been 22 days where First Trust Horizon Managed Volatility Developed International ETF closed green and 8 days where HDMV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 28.76 | 28.85 | ↑$0.09 (0.31%) | 28.76 | 28.85 | 2.59K |
| 2024-12-23 | 28.65 | 28.83 | ↑$0.18 (0.63%) | 28.65 | 28.84 | 3.73K |
| 2024-12-20 | 28.70 | 28.76 | ↑$0.06 (0.20%) | 28.70 | 28.90 | 3.89K |
| 2024-12-19 | 28.69 | 28.71 | ↑$0.01 (0.04%) | 28.69 | 28.71 | 848 |
| 2024-12-18 | 29.32 | 28.70 | ↓$0.62 (-2.11%) | 28.70 | 29.32 | 3.57K |
| 2024-12-17 | 29.40 | 29.45 | ↑$0.05 (0.16%) | 29.40 | 29.53 | 2.39K |
| 2024-12-16 | 29.51 | 29.54 | ↑$0.04 (0.13%) | 29.51 | 29.61 | 2.15K |
| 2024-12-13 | 29.56 | 29.61 | ↑$0.05 (0.17%) | 29.56 | 29.61 | 1.26K |
| 2024-12-12 | 29.75 | 29.67 | ↓$0.08 (-0.27%) | 29.67 | 29.77 | 1.17K |
| 2024-12-11 | 29.85 | 29.90 | ↑$0.05 (0.15%) | 29.85 | 29.91 | 1.95K |
| 2024-12-10 | 29.85 | 29.83 | ↓$0.02 (-0.06%) | 29.83 | 29.88 | 2.34K |
| 2024-12-09 | 30.18 | 30.00 | ↓$0.18 (-0.60%) | 30.00 | 30.18 | 3.63K |
| 2024-12-06 | 30.15 | 30.18 | ↑$0.03 (0.10%) | 30.11 | 30.18 | 616 |
| 2024-12-05 | 30.18 | 30.26 | ↑$0.08 (0.27%) | 30.18 | 30.29 | 1.76K |
| 2024-12-04 | 29.96 | 30.04 | ↑$0.08 (0.26%) | 29.96 | 30.08 | 1.72K |
| 2024-12-03 | 30.02 | 30.04 | ↑$0.02 (0.08%) | 30.01 | 30.04 | 0.98K |
| 2024-12-02 | 29.92 | 30.00 | ↑$0.08 (0.28%) | 29.92 | 30.03 | 716 |
| 2024-11-29 | 29.92 | 30.08 | ↑$0.16 (0.52%) | 29.92 | 30.08 | 435 |
| 2024-11-27 | 29.75 | 29.83 | ↑$0.08 (0.28%) | 29.75 | 29.85 | 2.60K |
| 2024-11-26 | 29.57 | 29.59 | ↑$0.02 (0.05%) | 29.48 | 29.59 | 2.10K |
| 2024-11-25 | 29.79 | 29.65 | ↓$0.15 (-0.49%) | 29.60 | 29.79 | 0.97K |
| 2024-11-22 | 29.47 | 29.59 | ↑$0.12 (0.39%) | 29.47 | 29.61 | 2.98K |
| 2024-11-21 | 29.48 | 29.47 | ↓$0.01 (-0.03%) | 29.41 | 29.49 | 3.16K |
| 2024-11-20 | 29.41 | 29.44 | ↑$0.03 (0.12%) | 29.37 | 29.44 | 1.51K |
| 2024-11-19 | 29.35 | 29.56 | ↑$0.21 (0.72%) | 29.31 | 29.58 | 4.24K |
| 2024-11-18 | 29.41 | 29.55 | ↑$0.14 (0.47%) | 29.41 | 29.59 | 2.95K |
| 2024-11-15 | 29.33 | 29.37 | ↑$0.04 (0.15%) | 29.30 | 29.37 | 652 |
| 2024-11-14 | 29.48 | 29.31 | ↓$0.17 (-0.58%) | 29.31 | 29.48 | 1.10K |
| 2024-11-13 | 29.27 | 29.30 | ↑$0.03 (0.10%) | 29.22 | 29.35 | 2.51K |
| 2024-11-12 | 29.42 | 29.38 | ↓$0.04 (-0.14%) | 29.26 | 29.42 | 120.81K |
Create an account or log in to view more rows.
$HDMV gets me every time lol
$HDMV Love this stock.
Light taps
$HDMV I need a smoke after this trade
$HDMV is going to have a run next month
$HDMV Puts or calls eod Monday
$HDMV steady steady n hold
$HDMV buy the dip…smfh
$HDMV bought more
$HDMV Buy the dip
$HDMV Games being played here.