First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.15
-0.58 (-1.66%)
At close: May 12, 2025, 4:00 PM
34.15
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
HDMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.17 | 34.20 | 34.08 | 34.16 | 34.16 | -1.66% | 3,916 |
| May 9, 2025 | 34.71 | 34.77 | 34.63 | 34.73 | 34.73 | 0.46% | 1,724 |
| May 8, 2025 | 34.75 | 34.79 | 34.57 | 34.57 | 34.57 | -1.21% | 3,019 |
| May 7, 2025 | 35.02 | 35.10 | 34.99 | 34.99 | 34.99 | -0.26% | 1,580 |
| May 6, 2025 | 35.07 | 35.09 | 34.87 | 35.09 | 35.09 | 0.13% | 22,909 |
| May 5, 2025 | 34.95 | 35.04 | 34.90 | 35.04 | 35.04 | 0.49% | 4,206 |
| May 2, 2025 | 34.80 | 34.89 | 34.74 | 34.87 | 34.87 | 1.48% | 3,888 |
| May 1, 2025 | 34.40 | 34.40 | 34.25 | 34.36 | 34.36 | -0.46% | 1,120 |
| Apr 30, 2025 | 34.35 | 34.57 | 34.30 | 34.52 | 34.52 | 0.53% | 3,523 |
| Apr 29, 2025 | 34.24 | 34.37 | 34.24 | 34.34 | 34.34 | 0.34% | 19,762 |
| Apr 28, 2025 | 34.03 | 34.22 | 34.01 | 34.22 | 34.22 | 0.68% | 2,972 |
| Apr 25, 2025 | 33.85 | 34.03 | 33.81 | 33.99 | 33.99 | -0.15% | 11,043 |
| Apr 24, 2025 | 33.92 | 34.05 | 33.88 | 34.04 | 34.04 | 0.82% | 65,037 |
| Apr 23, 2025 | 34.30 | 34.30 | 33.72 | 33.76 | 33.76 | -1.06% | 20,856 |
| Apr 22, 2025 | 33.91 | 34.20 | 33.91 | 34.13 | 34.13 | 1.77% | 9,282 |
| Apr 21, 2025 | 33.44 | 33.73 | 33.35 | 33.53 | 33.53 | 0.34% | 11,699 |
| Apr 17, 2025 | 33.29 | 33.48 | 33.29 | 33.42 | 33.42 | 0.93% | 15,509 |
| Apr 16, 2025 | 33.20 | 33.27 | 33.02 | 33.11 | 33.11 | 0.86% | 34,789 |
| Apr 15, 2025 | 32.92 | 32.92 | 32.83 | 32.83 | 32.83 | 0.71% | 1,334 |
| Apr 14, 2025 | 32.39 | 32.66 | 32.39 | 32.59 | 32.59 | 0.64% | 1,785 |
| Apr 11, 2025 | 32.02 | 32.42 | 31.93 | 32.39 | 32.39 | 2.13% | 4,688 |
| Apr 10, 2025 | 31.36 | 31.71 | 31.26 | 31.71 | 31.71 | 1.08% | 50,892 |
| Apr 9, 2025 | 30.12 | 31.37 | 30.12 | 31.37 | 31.37 | 3.99% | 8,786 |
| Apr 8, 2025 | 30.84 | 30.84 | 29.98 | 30.17 | 30.17 | 0.43% | 170,755 |
| Apr 7, 2025 | 30.34 | 30.81 | 29.93 | 30.04 | 30.04 | -3.88% | 6,768 |
| Apr 4, 2025 | 31.85 | 31.85 | 31.25 | 31.25 | 31.25 | -4.63% | 11,162 |
| Apr 3, 2025 | 33.11 | 33.11 | 32.77 | 32.77 | 32.77 | 1.10% | 7,411 |
| Apr 2, 2025 | 32.37 | 32.46 | 32.34 | 32.41 | 32.41 | 0.21% | 5,011 |
| Apr 1, 2025 | 32.39 | 32.39 | 32.24 | 32.35 | 32.35 | 0.78% | 5,139 |
| Mar 31, 2025 | 31.95 | 32.11 | 31.93 | 32.10 | 32.10 | -0.51% | 17,457 |
| Mar 28, 2025 | 32.24 | 32.34 | 32.24 | 32.26 | 32.26 | 0.30% | 5,348 |
| Mar 27, 2025 | 32.13 | 32.20 | 32.07 | 32.17 | 32.17 | 0.60% | 6,536 |
| Mar 26, 2025 | 32.17 | 32.21 | 31.89 | 31.97 | 31.91 | -0.65% | 19,751 |
| Mar 25, 2025 | 32.24 | 32.27 | 32.16 | 32.18 | 32.11 | 0.75% | 3,019 |
| Mar 24, 2025 | 32.04 | 32.12 | 31.92 | 31.94 | 31.87 | -0.33% | 3,362 |
| Mar 21, 2025 | 32.09 | 32.15 | 32.05 | 32.05 | 31.98 | -0.36% | 2,430 |
| Mar 20, 2025 | 32.02 | 32.16 | 32.02 | 32.16 | 32.10 | -0.22% | 4,553 |
| Mar 19, 2025 | 32.17 | 32.28 | 32.13 | 32.23 | 32.17 | 0.02% | 6,558 |
| Mar 18, 2025 | 32.22 | 32.28 | 32.11 | 32.23 | 32.16 | 0.04% | 1,650 |
| Mar 17, 2025 | 32.13 | 32.30 | 32.12 | 32.22 | 32.15 | 0.86% | 7,248 |
| Mar 14, 2025 | 31.80 | 31.94 | 31.80 | 31.94 | 31.88 | 0.64% | 1,086 |
| Mar 13, 2025 | 31.78 | 31.78 | 31.74 | 31.74 | 31.67 | -0.16% | 750 |
| Mar 12, 2025 | 31.76 | 31.90 | 31.72 | 31.79 | 31.72 | -0.07% | 2,965 |
| Mar 11, 2025 | 31.78 | 31.89 | 31.69 | 31.81 | 31.75 | -0.21% | 7,795 |
| Mar 10, 2025 | 32.04 | 32.04 | 31.72 | 31.88 | 31.81 | -0.75% | 2,325 |
| Mar 7, 2025 | 31.90 | 32.12 | 31.90 | 32.12 | 32.05 | 1.54% | 3,202 |
| Mar 6, 2025 | 31.72 | 31.77 | 31.56 | 31.63 | 31.57 | -0.69% | 3,962 |
| Mar 5, 2025 | 31.69 | 31.86 | 31.67 | 31.85 | 31.79 | 0.80% | 3,268 |
| Mar 4, 2025 | 31.26 | 31.66 | 31.26 | 31.60 | 31.53 | 1.03% | 2,655 |
| Mar 3, 2025 | 31.39 | 31.44 | 31.28 | 31.28 | 31.21 | 1.25% | 1,732 |