First Trust Horizon Managed Volatility Developed International ETF HDMV
38.45 USD +0.20 (+0.53%)
Regular-session close
38.45 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
38.44 Day range 38.47
34.27 52-week range 39.46
- YTD
- +8.84%
- 1 year
- +9.02%
HDMV price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 38.44 | 38.47 | 38.44 | 38.45 | +0.21 | +0.55% | 800 |
| Nov 12, 2026 | 38.21 | 38.27 | 38.21 | 38.24 | +0.20 | +0.53% | 400 |
| Nov 11, 2026 | 38.07 | 38.07 | 37.88 | 38.04 | -0.41 | -1.07% | 13,600 |
| Nov 10, 2026 | 38.52 | 38.52 | 38.30 | 38.45 | -0.18 | -0.47% | 1,400 |
| Nov 9, 2026 | 38.57 | 38.63 | 38.57 | 38.63 | +0.69 | +1.82% | 800 |
| Nov 6, 2026 | 38.07 | 38.07 | 37.94 | 37.94 | -0.42 | -1.09% | 500 |
| Nov 5, 2026 | 38.61 | 38.61 | 38.36 | 38.36 | -0.37 | -0.96% | 3,300 |
| Nov 4, 2026 | 38.40 | 38.73 | 38.40 | 38.73 | +1.03 | +2.73% | 400 |
| Nov 3, 2026 | 37.91 | 37.91 | 37.61 | 37.70 | -0.15 | -0.40% | 1,900 |
| Nov 2, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | +0.22 | +0.58% | 200 |
| Oct 30, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | +0.23 | +0.61% | 100 |
| Oct 29, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | +0.22 | +0.59% | 100 |
| Oct 28, 2026 | 37.18 | 37.18 | 37.18 | 37.18 | -0.04 | -0.11% | 100 |
| Oct 27, 2026 | 37.22 | 37.22 | 37.22 | 37.22 | +0.06 | +0.16% | 100 |
| Oct 26, 2026 | 37.16 | 37.16 | 37.16 | 37.16 | +0.04 | +0.11% | 100 |
| Oct 23, 2026 | 37.12 | 37.12 | 37.12 | 37.12 | -0.08 | -0.22% | 100 |
| Oct 22, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | +0.22 | +0.59% | 100 |
| Oct 21, 2026 | 37.05 | 37.05 | 36.98 | 36.98 | +0.07 | +0.19% | 200 |
| Oct 20, 2026 | 36.91 | 36.91 | 36.91 | 36.91 | +0.47 | +1.29% | 100 |
| Oct 19, 2026 | 36.47 | 36.47 | 36.42 | 36.44 | -0.17 | -0.46% | 500 |
| Oct 16, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | -0.04 | -0.11% | 100 |
| Oct 15, 2026 | 36.61 | 36.65 | 36.61 | 36.65 | +0.55 | +1.52% | 200 |
| Oct 14, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | -0.16 | -0.44% | 100 |
| Oct 13, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | +0.41 | +1.14% | 100 |
| Oct 12, 2026 | 35.95 | 35.96 | 35.85 | 35.85 | -0.09 | -0.25% | 500 |
| Oct 9, 2026 | 35.94 | 35.94 | 35.94 | 35.94 | +0.13 | +0.36% | 100 |
| Oct 8, 2026 | 35.56 | 35.81 | 35.56 | 35.81 | +0.10 | +0.28% | 400 |
| Oct 7, 2026 | 35.73 | 35.73 | 35.71 | 35.71 | -0.22 | -0.61% | 400 |
| Oct 6, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | +0.08 | +0.22% | 100 |
| Oct 5, 2026 | 35.78 | 35.85 | 35.78 | 35.85 | -0.05 | -0.14% | 200 |
| Oct 2, 2026 | 35.92 | 35.92 | 35.81 | 35.90 | +0.19 | +0.53% | 500 |
| Oct 1, 2026 | 35.76 | 35.76 | 35.61 | 35.71 | -0.34 | -0.94% | 2,400 |
| Sep 30, 2026 | 36.35 | 36.35 | 36.05 | 36.05 | -0.28 | -0.77% | 500 |
| Sep 29, 2026 | 36.37 | 36.37 | 36.14 | 36.33 | -0.29 | -0.79% | 1,900 |
| Sep 28, 2026 | 36.54 | 36.70 | 36.52 | 36.62 | -0.09 | -0.25% | 2,400 |
| Sep 25, 2026 | 36.56 | 36.72 | 36.54 | 36.71 | +0.18 | +0.49% | 2,800 |
| Sep 24, 2026 | 36.55 | 36.56 | 36.44 | 36.53 | -0.82 | -2.20% | 1,000 |
| Sep 23, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | -0.68 | -1.79% | 200 |
| Sep 22, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 0.00 | 0.00% | 100 |
| Sep 21, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | +0.18 | +0.48% | 100 |
| Sep 18, 2026 | 37.75 | 37.85 | 37.75 | 37.85 | -0.34 | -0.89% | 300 |
| Sep 17, 2026 | 38.19 | 38.19 | 38.19 | 38.19 | +0.31 | +0.82% | 200 |
| Sep 16, 2026 | 38.05 | 38.15 | 37.88 | 37.88 | -0.21 | -0.55% | 1,600 |
| Sep 15, 2026 | 38.04 | 38.09 | 38.04 | 38.09 | -0.13 | -0.34% | 300 |
| Sep 14, 2026 | 38.34 | 38.34 | 38.22 | 38.22 | +0.05 | +0.13% | 200 |
| Sep 11, 2026 | 38.22 | 38.24 | 38.17 | 38.17 | +0.16 | +0.42% | 1,500 |
| Sep 10, 2026 | 38.15 | 38.15 | 38.01 | 38.01 | -0.15 | -0.39% | 300 |
| Sep 9, 2026 | 38.30 | 38.30 | 38.16 | 38.16 | -0.34 | -0.88% | 1,500 |
| Sep 8, 2026 | 38.55 | 38.61 | 38.50 | 38.50 | -0.36 | -0.93% | 400 |
| Sep 4, 2026 | 38.83 | 38.92 | 38.83 | 38.86 | -0.03 | -0.08% | 300 |
| Sep 3, 2026 | 38.74 | 38.90 | 38.74 | 38.89 | +0.27 | +0.70% | 500 |
| Sep 2, 2026 | 38.59 | 38.62 | 38.59 | 38.62 | +0.13 | +0.34% | 100 |
| Sep 1, 2026 | 38.59 | 38.59 | 38.49 | 38.49 | -0.29 | -0.75% | 100 |
| Aug 31, 2026 | 38.80 | 38.80 | 38.78 | 38.78 | +0.04 | +0.10% | 200 |
| Aug 28, 2026 | 38.83 | 38.83 | 38.74 | 38.74 | -0.03 | -0.08% | 800 |
| Aug 27, 2026 | 38.66 | 38.77 | 38.66 | 38.77 | -0.15 | -0.39% | 100 |
| Aug 26, 2026 | 39.15 | 39.15 | 38.85 | 38.92 | -0.42 | -1.07% | 3,100 |
| Aug 25, 2026 | 39.35 | 39.35 | 39.26 | 39.34 | +0.05 | +0.13% | 1,400 |
| Aug 24, 2026 | 39.28 | 39.29 | 39.28 | 39.29 | +0.12 | +0.31% | 200 |
| Aug 21, 2026 | 39.19 | 39.19 | 39.17 | 39.17 | +0.48 | +1.24% | 100 |
| Aug 20, 2026 | 38.87 | 38.94 | 38.66 | 38.69 | -0.37 | -0.95% | 4,200 |
| Aug 19, 2026 | 39.05 | 39.06 | 39.04 | 39.06 | +0.33 | +0.85% | 400 |
| Aug 18, 2026 | 38.78 | 38.78 | 38.71 | 38.73 | -0.05 | -0.13% | 700 |
| Aug 17, 2026 | 38.83 | 38.83 | 38.78 | 38.78 | -0.11 | -0.28% | 400 |
| Aug 14, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | +0.29 | +0.75% | 100 |
65 days, newest first. Daily bars as drawn on the HDMV chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.