First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
39.37
+0.19 (0.49%)
Sep 17, 2025, 4:00 PM EDT - Market closed
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 39.18 | 39.68 | 39.18 | 39.37 | 39.37 | 0.50% | 2,061 |
| Sep 16, 2025 | 39.36 | 39.38 | 39.12 | 39.18 | 39.18 | -0.77% | 3,117 |
| Sep 15, 2025 | 39.69 | 39.77 | 39.48 | 39.48 | 39.48 | -0.42% | 7,573 |
| Sep 12, 2025 | 39.60 | 39.73 | 39.60 | 39.65 | 39.65 | -0.21% | 6,953 |
| Sep 11, 2025 | 39.62 | 39.74 | 39.62 | 39.73 | 39.73 | 1.39% | 1,291 |
| Sep 10, 2025 | 39.18 | 39.19 | 39.14 | 39.19 | 39.19 | 0.07% | 1,226 |
| Sep 9, 2025 | 39.21 | 39.26 | 39.08 | 39.16 | 39.16 | -0.01% | 4,268 |
| Sep 8, 2025 | 39.08 | 39.16 | 39.00 | 39.16 | 39.16 | -0.18% | 1,778 |
| Sep 5, 2025 | 39.53 | 39.53 | 39.08 | 39.23 | 39.23 | -0.49% | 18,284 |
| Sep 4, 2025 | 39.20 | 39.43 | 39.20 | 39.43 | 39.43 | 0.90% | 2,812 |
| Sep 3, 2025 | 38.99 | 39.08 | 38.87 | 39.08 | 39.08 | 0.20% | 3,036 |
| Sep 2, 2025 | 38.91 | 39.01 | 38.82 | 39.00 | 39.00 | -0.59% | 6,105 |
| Aug 29, 2025 | 39.18 | 39.23 | 39.18 | 39.23 | 39.23 | -0.04% | 995 |
| Aug 28, 2025 | 39.19 | 39.24 | 39.11 | 39.24 | 39.24 | -0.25% | 2,989 |
| Aug 27, 2025 | 39.10 | 39.34 | 39.10 | 39.34 | 39.34 | 0.39% | 700 |
| Aug 26, 2025 | 39.06 | 39.19 | 39.00 | 39.19 | 39.19 | 0.35% | 3,054 |
| Aug 25, 2025 | 39.11 | 39.12 | 39.05 | 39.05 | 39.05 | -0.59% | 5,186 |
| Aug 22, 2025 | 39.21 | 39.29 | 39.21 | 39.28 | 39.28 | 1.27% | 2,261 |
| Aug 21, 2025 | 38.84 | 38.84 | 38.79 | 38.79 | 38.79 | -0.24% | 3,686 |
| Aug 20, 2025 | 38.77 | 38.96 | 38.77 | 38.88 | 38.88 | 0.58% | 3,840 |
| Aug 19, 2025 | 38.81 | 38.82 | 38.60 | 38.66 | 38.66 | 0.31% | 3,651 |
| Aug 18, 2025 | 38.75 | 38.75 | 38.54 | 38.54 | 38.54 | -0.33% | 2,029 |
| Aug 15, 2025 | 38.77 | 38.83 | 38.64 | 38.67 | 38.67 | -0.31% | 4,372 |
| Aug 14, 2025 | 38.75 | 38.80 | 38.75 | 38.79 | 38.79 | -0.39% | 756 |
| Aug 13, 2025 | 38.64 | 38.94 | 38.61 | 38.94 | 38.94 | 0.90% | 2,535 |
| Aug 12, 2025 | 38.46 | 38.60 | 38.35 | 38.60 | 38.60 | 0.88% | 3,257 |
| Aug 11, 2025 | 38.36 | 38.36 | 38.26 | 38.26 | 38.26 | -0.20% | 5,077 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.34 | 38.34 | 38.34 | -0.07% | 1,237 |
| Aug 7, 2025 | 38.45 | 38.45 | 38.29 | 38.36 | 38.36 | -0.33% | 1,297 |
| Aug 6, 2025 | 38.61 | 38.68 | 38.49 | 38.49 | 38.49 | -0.05% | 2,854 |
| Aug 5, 2025 | 38.42 | 38.55 | 38.29 | 38.51 | 38.51 | 0.13% | 3,121 |
| Aug 4, 2025 | 38.25 | 38.46 | 38.25 | 38.46 | 38.46 | 1.29% | 1,897 |
| Aug 1, 2025 | 37.69 | 38.10 | 37.69 | 37.97 | 37.97 | -0.85% | 3,877 |
| Jul 31, 2025 | 38.12 | 38.55 | 38.12 | 38.30 | 38.30 | - | 1,305 |
| Jul 30, 2025 | 38.39 | 38.56 | 38.29 | 38.29 | 38.29 | -0.51% | 2,815 |
| Jul 29, 2025 | 38.52 | 38.52 | 38.41 | 38.49 | 38.49 | 0.68% | 3,084 |
| Jul 28, 2025 | 38.40 | 38.40 | 38.20 | 38.23 | 38.23 | -0.73% | 20,224 |
| Jul 25, 2025 | 38.41 | 38.51 | 38.41 | 38.51 | 38.51 | 0.39% | 595 |
| Jul 24, 2025 | 38.49 | 38.53 | 38.36 | 38.36 | 38.36 | -0.54% | 3,974 |
| Jul 23, 2025 | 38.64 | 38.64 | 38.45 | 38.57 | 38.57 | -0.22% | 20,242 |
| Jul 22, 2025 | 38.46 | 38.66 | 38.46 | 38.66 | 38.66 | 0.54% | 16,590 |
| Jul 21, 2025 | 38.67 | 38.79 | 38.45 | 38.45 | 38.45 | -0.62% | 1,906 |
| Jul 18, 2025 | 38.64 | 38.73 | 38.64 | 38.69 | 38.69 | 0.57% | 22,264 |
| Jul 17, 2025 | 38.24 | 38.47 | 38.17 | 38.47 | 38.47 | 0.76% | 22,295 |
| Jul 16, 2025 | 37.96 | 38.20 | 37.79 | 38.18 | 38.18 | 0.74% | 4,629 |
| Jul 15, 2025 | 38.27 | 38.31 | 37.90 | 37.90 | 37.90 | -1.61% | 15,778 |
| Jul 14, 2025 | 38.40 | 38.52 | 38.27 | 38.52 | 38.52 | 0.94% | 8,317 |
| Jul 11, 2025 | 38.04 | 38.17 | 38.04 | 38.16 | 38.16 | -0.26% | 4,020 |
| Jul 10, 2025 | 38.20 | 38.30 | 38.17 | 38.26 | 38.26 | 0.37% | 3,094 |
| Jul 9, 2025 | 38.19 | 38.19 | 38.03 | 38.12 | 38.12 | -0.06% | 10,414 |