Skip to main content
First Trust Horizon Managed Volatility Developed Intl ETF (HDMV)
NYSEARCA: HDMV · Real-Time Price · USD
34.93
-0.12 (-0.33%)
At close: Dec 5, 2025, 4:00 PM EST
34.93
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HDMV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.9734.9734.8934.9334.93-0.33%899
Dec 4, 202535.1135.1135.0535.0535.05-0.37%4,491
Dec 3, 202535.1835.2135.1835.1835.180.04%839
Dec 2, 202535.1135.1635.0835.1635.160.35%1,669
Dec 1, 202535.0935.0935.0435.0435.04-0.62%301
Nov 28, 202535.2735.2735.2535.2535.250.29%774
Nov 26, 202535.0835.2135.0835.1535.150.53%726
Nov 25, 202534.9234.9734.9234.9734.970.71%535
Nov 24, 202534.6734.7234.6434.7234.72-0.05%1,184
Nov 21, 202534.7934.7934.7434.7434.741.37%636
Nov 20, 202534.5534.5734.2734.2734.27-0.95%1,894
Nov 19, 202534.5034.6334.5034.6034.60-0.49%3,215
Nov 18, 202534.7734.7934.6934.7734.77-0.56%1,043
Nov 17, 202535.1335.1334.9634.9634.96-0.91%452
Nov 14, 202535.2335.2935.2235.2935.280.05%2,046
Nov 13, 202535.4735.4735.2635.2735.27-0.74%657
Nov 12, 202535.5335.5335.5335.5335.530.22%207
Nov 11, 202535.4335.4535.4335.4535.450.65%568
Nov 10, 202535.1235.2235.1235.2235.220.48%2,016
Nov 7, 202534.9435.0634.9235.0635.050.82%654
Nov 6, 202534.7134.8034.7134.7734.770.21%558
Nov 5, 202534.6634.7234.6634.7034.700.43%2,322
Nov 4, 202534.6034.6034.5334.5534.55-0.15%934
Nov 3, 202534.5934.6434.5934.6034.600.10%616
Oct 31, 202534.5834.6034.5734.5734.57-0.70%515
Oct 30, 202534.7134.9334.7134.8134.81-0.28%12,322
Oct 29, 202535.3335.3334.8434.9134.91-1.08%3,988
Oct 28, 202535.3435.4735.2935.2935.290.02%6,705
Oct 27, 202535.2335.3135.2235.2835.280.16%1,475
Oct 24, 202535.1735.2335.1735.2335.230.13%363
Oct 23, 202535.1935.1935.1735.1835.180.47%695
Oct 22, 202535.0635.1335.0035.0235.020.18%1,411
Oct 21, 202534.9934.9934.9534.9534.95-0.50%486
Oct 20, 202535.0935.1535.0935.1335.130.32%646
Oct 17, 202535.0535.0535.0235.0235.020.76%236
Oct 16, 202534.6634.7534.6634.7534.750.50%2,260
Oct 15, 202534.5134.7034.5134.5834.580.25%5,218
Oct 14, 202534.3634.5634.3634.4934.490.70%1,140
Oct 13, 202534.1634.2934.1634.2534.250.40%741
Oct 10, 202534.2534.2534.1234.1234.12-0.59%801
Oct 9, 202534.3734.4434.3234.3234.32-0.33%1,334
Oct 8, 202534.4334.4434.4334.4434.44-0.08%588
Oct 7, 202534.4434.5534.3234.4634.46-0.33%2,960
Oct 6, 202534.6234.6634.5834.5834.58-0.64%1,233
Oct 3, 202534.8434.8434.7734.8034.800.39%4,802
Oct 2, 202534.6634.6734.6634.6734.670.10%1,458
Oct 1, 202534.7334.7334.6334.6334.63-0.13%621
Sep 30, 202534.5934.6834.5934.6834.670.38%1,405
Sep 29, 202534.5734.5934.5034.5434.540.28%1,641
Sep 26, 202534.3934.4534.3934.4534.450.69%702