First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
37.48
+0.07 (0.19%)
At close: May 30, 2025, 4:00 PM
37.51
+0.03 (0.08%)
After-hours: May 30, 2025, 4:15 PM EDT
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 37.32 | 37.51 | 37.32 | 37.48 | 37.48 | 0.19% | 1,968 |
| May 29, 2025 | 37.22 | 37.41 | 37.15 | 37.41 | 37.41 | 0.53% | 4,180 |
| May 28, 2025 | 37.40 | 37.40 | 37.21 | 37.21 | 37.21 | -0.84% | 3,113 |
| May 27, 2025 | 37.23 | 37.55 | 37.13 | 37.53 | 37.53 | 1.62% | 176,651 |
| May 23, 2025 | 36.51 | 37.01 | 36.51 | 36.93 | 36.93 | 0.21% | 20,713 |
| May 22, 2025 | 36.67 | 37.03 | 36.67 | 36.85 | 36.85 | -0.37% | 12,119 |
| May 21, 2025 | 37.53 | 37.53 | 36.99 | 36.99 | 36.99 | -2.04% | 6,858 |
| May 20, 2025 | 37.88 | 37.91 | 37.76 | 37.76 | 37.76 | -0.42% | 8,615 |
| May 19, 2025 | 37.75 | 37.94 | 37.75 | 37.92 | 37.92 | 0.08% | 2,591 |
| May 16, 2025 | 37.45 | 37.89 | 37.45 | 37.89 | 37.89 | 0.96% | 15,181 |
| May 15, 2025 | 37.23 | 37.53 | 37.23 | 37.53 | 37.53 | 1.35% | 6,757 |
| May 14, 2025 | 37.22 | 37.22 | 36.96 | 37.03 | 37.03 | -0.59% | 14,393 |
| May 13, 2025 | 37.32 | 37.39 | 37.25 | 37.25 | 37.25 | -0.29% | 8,467 |
| May 12, 2025 | 37.21 | 37.42 | 37.20 | 37.36 | 37.36 | 1.88% | 11,129 |
| May 9, 2025 | 36.61 | 36.71 | 36.59 | 36.67 | 36.67 | 0.03% | 3,252 |
| May 8, 2025 | 36.67 | 36.94 | 36.60 | 36.66 | 36.66 | -0.30% | 7,168 |
| May 7, 2025 | 36.81 | 36.97 | 36.76 | 36.77 | 36.77 | 0.60% | 5,216 |
| May 6, 2025 | 36.54 | 36.69 | 36.50 | 36.55 | 36.55 | -0.57% | 3,035 |
| May 5, 2025 | 36.67 | 36.92 | 36.67 | 36.76 | 36.76 | -0.33% | 2,371 |
| May 2, 2025 | 36.51 | 36.94 | 36.49 | 36.88 | 36.88 | 1.93% | 9,623 |
| May 1, 2025 | 36.24 | 36.32 | 36.15 | 36.18 | 36.18 | 0.22% | 2,438 |
| Apr 30, 2025 | 35.52 | 36.10 | 35.52 | 36.10 | 36.10 | -0.25% | 7,197 |
| Apr 29, 2025 | 35.92 | 36.21 | 35.78 | 36.19 | 36.19 | 0.30% | 7,100 |
| Apr 28, 2025 | 35.82 | 36.08 | 35.75 | 36.08 | 36.08 | 0.73% | 7,210 |
| Apr 25, 2025 | 35.86 | 35.86 | 35.63 | 35.82 | 35.82 | -0.26% | 8,768 |
| Apr 24, 2025 | 35.54 | 35.95 | 35.54 | 35.91 | 35.91 | 1.19% | 5,491 |
| Apr 23, 2025 | 35.77 | 36.06 | 35.38 | 35.49 | 35.49 | 0.62% | 10,571 |
| Apr 22, 2025 | 34.71 | 35.27 | 34.71 | 35.27 | 35.27 | 2.35% | 1,482 |
| Apr 21, 2025 | 34.97 | 34.97 | 34.08 | 34.46 | 34.46 | -2.32% | 3,523 |
| Apr 17, 2025 | 35.41 | 35.60 | 35.27 | 35.28 | 35.28 | 0.99% | 10,070 |
| Apr 16, 2025 | 35.04 | 35.04 | 34.78 | 34.93 | 34.93 | -1.02% | 2,497 |
| Apr 15, 2025 | 35.37 | 35.63 | 35.29 | 35.29 | 35.29 | 0.46% | 5,583 |
| Apr 14, 2025 | 35.20 | 35.37 | 35.13 | 35.13 | 35.13 | 1.33% | 1,976 |
| Apr 11, 2025 | 33.81 | 34.67 | 33.76 | 34.67 | 34.67 | 1.46% | 2,893 |
| Apr 10, 2025 | 34.41 | 34.53 | 33.63 | 34.17 | 34.17 | -3.39% | 9,160 |
| Apr 9, 2025 | 32.36 | 35.41 | 32.06 | 35.37 | 35.37 | 7.74% | 5,120 |
| Apr 8, 2025 | 34.53 | 34.57 | 32.67 | 32.83 | 32.83 | -1.82% | 55,117 |
| Apr 7, 2025 | 32.40 | 37.27 | 32.40 | 33.44 | 33.44 | -0.36% | 21,312 |
| Apr 4, 2025 | 34.71 | 34.71 | 33.43 | 33.56 | 33.56 | -6.52% | 95,076 |
| Apr 3, 2025 | 37.42 | 37.42 | 35.88 | 35.90 | 35.90 | -6.92% | 14,267 |
| Apr 2, 2025 | 38.37 | 38.62 | 38.35 | 38.57 | 38.57 | 1.50% | 3,682 |
| Apr 1, 2025 | 37.45 | 38.01 | 37.45 | 38.00 | 38.00 | 0.61% | 11,977 |
| Mar 31, 2025 | 37.13 | 37.87 | 37.13 | 37.77 | 37.77 | 0.80% | 21,903 |
| Mar 28, 2025 | 37.84 | 37.84 | 37.37 | 37.47 | 37.47 | -1.32% | 17,450 |
| Mar 27, 2025 | 38.18 | 38.34 | 37.94 | 37.97 | 37.97 | -1.43% | 107,469 |
| Mar 26, 2025 | 38.67 | 38.67 | 38.40 | 38.52 | 38.34 | -0.31% | 2,409 |
| Mar 25, 2025 | 38.67 | 38.68 | 38.62 | 38.64 | 38.46 | 0.13% | 7,520 |
| Mar 24, 2025 | 38.28 | 38.60 | 38.28 | 38.59 | 38.41 | 2.44% | 12,621 |
| Mar 21, 2025 | 37.52 | 37.74 | 37.40 | 37.67 | 37.49 | -0.50% | 4,214 |
| Mar 20, 2025 | 37.75 | 38.06 | 37.75 | 37.86 | 37.68 | -0.29% | 3,438 |