First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
39.19
-0.25 (-0.64%)
At close: Oct 29, 2025, 4:00 PM EDT
39.19
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:15 PM EDT
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 39.32 | 39.43 | 39.32 | 39.48 | - | 0.10% | 841 |
| Oct 28, 2025 | 39.67 | 39.68 | 39.44 | 39.44 | 39.44 | -0.83% | 5,216 |
| Oct 27, 2025 | 39.89 | 39.89 | 39.68 | 39.77 | 39.77 | 0.41% | 2,748 |
| Oct 24, 2025 | 39.57 | 39.85 | 39.57 | 39.61 | 39.61 | 0.65% | 8,341 |
| Oct 23, 2025 | 39.52 | 39.52 | 39.35 | 39.35 | 39.35 | -0.15% | 374 |
| Oct 22, 2025 | 39.56 | 39.69 | 39.25 | 39.41 | 39.41 | -0.47% | 2,164 |
| Oct 21, 2025 | 39.73 | 39.75 | 39.60 | 39.60 | 39.60 | 0.09% | 2,761 |
| Oct 20, 2025 | 39.45 | 39.62 | 39.42 | 39.56 | 39.56 | 1.32% | 1,042 |
| Oct 17, 2025 | 38.89 | 39.05 | 38.89 | 39.05 | 39.05 | 0.60% | 1,674 |
| Oct 16, 2025 | 39.50 | 39.50 | 38.80 | 38.81 | 38.81 | -1.99% | 5,431 |
| Oct 15, 2025 | 39.77 | 39.77 | 39.50 | 39.60 | 39.60 | 0.04% | 4,028 |
| Oct 14, 2025 | 38.98 | 39.67 | 38.98 | 39.59 | 39.59 | 0.80% | 12,156 |
| Oct 13, 2025 | 39.22 | 39.33 | 39.07 | 39.27 | 39.27 | 0.86% | 15,270 |
| Oct 10, 2025 | 39.36 | 39.36 | 38.94 | 38.94 | 38.94 | -1.82% | 3,569 |
| Oct 9, 2025 | 39.78 | 39.78 | 39.66 | 39.66 | 39.66 | -0.99% | 2,398 |
| Oct 8, 2025 | 40.04 | 40.10 | 39.97 | 40.06 | 40.06 | 0.07% | 1,165 |
| Oct 7, 2025 | 40.21 | 40.21 | 39.99 | 40.03 | 40.03 | -0.14% | 7,808 |
| Oct 6, 2025 | 40.35 | 40.35 | 40.06 | 40.09 | 40.09 | -0.32% | 577 |
| Oct 3, 2025 | 40.36 | 40.40 | 40.19 | 40.22 | 40.22 | 0.50% | 2,627 |
| Oct 2, 2025 | 40.14 | 40.14 | 39.91 | 40.02 | 40.02 | -0.18% | 2,571 |
| Oct 1, 2025 | 40.11 | 40.16 | 40.06 | 40.09 | 40.09 | -0.26% | 1,926 |
| Sep 30, 2025 | 40.05 | 40.22 | 39.97 | 40.19 | 40.19 | 0.28% | 1,512 |
| Sep 29, 2025 | 40.28 | 40.28 | 39.97 | 40.08 | 40.08 | 0.09% | 3,528 |
| Sep 26, 2025 | 39.98 | 40.07 | 39.91 | 40.05 | 40.05 | 1.02% | 11,490 |
| Sep 25, 2025 | 39.60 | 39.69 | 39.60 | 39.64 | 39.64 | -0.69% | 7,424 |
| Sep 24, 2025 | 39.93 | 40.04 | 39.91 | 39.91 | 39.76 | -0.04% | 4,290 |
| Sep 23, 2025 | 39.96 | 39.98 | 39.87 | 39.93 | 39.78 | 0.53% | 7,485 |
| Sep 22, 2025 | 39.58 | 39.72 | 39.58 | 39.72 | 39.57 | 0.24% | 823 |
| Sep 19, 2025 | 39.62 | 39.65 | 39.54 | 39.63 | 39.47 | -0.07% | 3,962 |
| Sep 18, 2025 | 39.37 | 39.69 | 39.37 | 39.65 | 39.50 | 0.72% | 3,397 |
| Sep 17, 2025 | 39.18 | 39.68 | 39.18 | 39.37 | 39.22 | 0.50% | 2,061 |
| Sep 16, 2025 | 39.36 | 39.38 | 39.12 | 39.18 | 39.02 | -0.77% | 3,117 |
| Sep 15, 2025 | 39.69 | 39.77 | 39.48 | 39.48 | 39.33 | -0.42% | 7,573 |
| Sep 12, 2025 | 39.60 | 39.73 | 39.60 | 39.65 | 39.49 | -0.21% | 6,953 |
| Sep 11, 2025 | 39.62 | 39.74 | 39.62 | 39.73 | 39.58 | 1.39% | 1,291 |
| Sep 10, 2025 | 39.18 | 39.19 | 39.14 | 39.19 | 39.03 | 0.07% | 1,226 |
| Sep 9, 2025 | 39.21 | 39.26 | 39.08 | 39.16 | 39.01 | -0.01% | 4,268 |
| Sep 8, 2025 | 39.08 | 39.16 | 39.00 | 39.16 | 39.01 | -0.18% | 1,778 |
| Sep 5, 2025 | 39.53 | 39.53 | 39.08 | 39.23 | 39.08 | -0.49% | 18,284 |
| Sep 4, 2025 | 39.20 | 39.43 | 39.20 | 39.43 | 39.27 | 0.90% | 2,812 |
| Sep 3, 2025 | 38.99 | 39.08 | 38.87 | 39.08 | 38.92 | 0.20% | 3,036 |
| Sep 2, 2025 | 38.91 | 39.01 | 38.82 | 39.00 | 38.85 | -0.59% | 6,105 |
| Aug 29, 2025 | 39.18 | 39.23 | 39.18 | 39.23 | 39.08 | -0.04% | 995 |
| Aug 28, 2025 | 39.19 | 39.24 | 39.11 | 39.24 | 39.09 | -0.25% | 2,989 |
| Aug 27, 2025 | 39.10 | 39.34 | 39.10 | 39.34 | 39.19 | 0.39% | 700 |
| Aug 26, 2025 | 39.06 | 39.19 | 39.00 | 39.19 | 39.04 | 0.35% | 3,054 |
| Aug 25, 2025 | 39.11 | 39.12 | 39.05 | 39.05 | 38.90 | -0.59% | 5,186 |
| Aug 22, 2025 | 39.21 | 39.29 | 39.21 | 39.28 | 39.13 | 1.27% | 2,261 |
| Aug 21, 2025 | 38.84 | 38.84 | 38.79 | 38.79 | 38.64 | -0.24% | 3,686 |
| Aug 20, 2025 | 38.77 | 38.96 | 38.77 | 38.88 | 38.73 | 0.58% | 3,840 |