MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDMV — First Trust Horizon Managed Volatility Developed International ETF
NYSE ArcaFirst Trust Horizon Managed Volatility Developed International ETF
$35.81
+0.11(+0.30%)
- O
- 35.92
- H
- 35.92
- L
- 35.81
- V
- 527.26
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.81
Period Return+4.94%
Period High$39.53
Period Low$33.72
Avg Daily Volume3.4K
Total Trading Days365
HDMV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.92 | $35.92 | $35.81 | $35.81 | +$0.11 | +0.30% | 527 | $35.89 | $35.81 $35.92 |
| Oct 1, 2026 | $35.76 | $35.76 | $35.61 | $35.70 | $-0.35 | -0.97% | 2,355 | $35.66 | $35.61 $35.76 |
| Sep 30, 2026 | $36.35 | $36.35 | $36.05 | $36.05 | $-0.28 | -0.76% | 479 | $36.34 | $36.05 $36.35 |
| Sep 29, 2026 | $36.37 | $36.37 | $36.14 | $36.33 | $-0.29 | -0.78% | 1,883 | $36.28 | $36.14 $36.37 |
| Sep 28, 2026 | $36.54 | $36.70 | $36.52 | $36.61 | $-0.09 | -0.26% | 2,362 | $36.60 | $36.52 $36.70 |
| Sep 25, 2026 | $36.56 | $36.72 | $36.54 | $36.71 | +$0.18 | +0.50% | 2,799 | $36.58 | $36.54 $36.72 |
| Sep 24, 2026 | $36.55 | $36.56 | $36.44 | $36.53 | $-0.82 | -2.20% | 992 | $36.49 | $36.44 $36.56 |
| Sep 23, 2026 | $37.35 | $37.35 | $37.35 | $37.35 | $-0.68 | -1.78% | 215 | $37.37 | $37.35 $37.35 |
| Sep 22, 2026 | $38.03 | $38.03 | $38.03 | $38.03 | $-0.00 | +0.00% | 16 | $38.03 | $38.03 $38.03 |
| Sep 21, 2026 | $38.03 | $38.03 | $38.03 | $38.03 | +$0.17 | +0.46% | 14 | $37.95 | $38.03 $38.03 |
| Sep 18, 2026 | $37.75 | $37.86 | $37.75 | $37.86 | $-0.34 | -0.88% | 315 | $37.75 | $37.75 $37.86 |
| Sep 17, 2026 | $38.19 | $38.19 | $38.19 | $38.19 | +$0.32 | +0.83% | 221 | $38.21 | $38.19 $38.19 |
| Sep 16, 2026 | $38.05 | $38.15 | $37.88 | $37.88 | $-0.22 | -0.57% | 1,565 | $38.06 | $37.88 $38.15 |
| Sep 15, 2026 | $38.04 | $38.09 | $38.04 | $38.09 | $-0.12 | -0.32% | 300 | $38.05 | $38.04 $38.09 |
| Sep 14, 2026 | $38.34 | $38.34 | $38.22 | $38.22 | +$0.04 | +0.11% | 173 | $38.27 | $38.22 $38.34 |
| Sep 11, 2026 | $38.22 | $38.24 | $38.18 | $38.18 | +$0.17 | +0.43% | 1,539 | $38.22 | $38.18 $38.24 |
| Sep 10, 2026 | $38.15 | $38.15 | $38.01 | $38.01 | $-0.15 | -0.39% | 275 | $38.15 | $38.01 $38.15 |
| Sep 9, 2026 | $38.30 | $38.30 | $38.16 | $38.16 | $-0.34 | -0.89% | 1,495 | $38.21 | $38.16 $38.30 |
| Sep 8, 2026 | $38.55 | $38.61 | $38.50 | $38.50 | $-0.36 | -0.92% | 384 | $38.59 | $38.50 $38.61 |
| Sep 4, 2026 | $38.83 | $38.92 | $38.83 | $38.86 | $-0.03 | -0.08% | 345 | $38.88 | $38.83 $38.92 |
| Sep 3, 2026 | $38.74 | $38.90 | $38.74 | $38.89 | +$0.27 | +0.71% | 461 | $38.85 | $38.74 $38.90 |
| Sep 2, 2026 | $38.59 | $38.62 | $38.59 | $38.62 | +$0.12 | +0.32% | 144 | $38.59 | $38.59 $38.62 |
| Sep 1, 2026 | $38.59 | $38.59 | $38.49 | $38.49 | $-0.29 | -0.75% | 148 | $38.59 | $38.49 $38.59 |
| Aug 31, 2026 | $38.80 | $38.80 | $38.78 | $38.78 | +$0.04 | +0.12% | 198 | $38.81 | $38.78 $38.80 |
| Aug 28, 2026 | $38.83 | $38.83 | $38.74 | $38.74 | $-0.03 | -0.07% | 795 | $38.81 | $38.74 $38.83 |
| Aug 27, 2026 | $38.66 | $38.77 | $38.66 | $38.77 | $-0.15 | -0.39% | 134 | $38.67 | $38.66 $38.77 |
| Aug 26, 2026 | $39.15 | $39.15 | $38.85 | $38.92 | $-0.42 | -1.07% | 3,133 | $38.99 | $38.85 $39.15 |
| Aug 25, 2026 | $39.35 | $39.35 | $39.26 | $39.34 | +$0.05 | +0.12% | 1,370 | $39.31 | $39.26 $39.35 |
| Aug 24, 2026 | $39.28 | $39.29 | $39.28 | $39.29 | +$0.12 | +0.32% | 227 | $39.25 | $39.28 $39.29 |
| Aug 21, 2026 | $39.19 | $39.19 | $39.17 | $39.17 | +$0.47 | +1.22% | 122 | $39.19 | $39.17 $39.19 |