First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
39.97
-0.06 (-0.15%)
Oct 8, 2025, 4:00 PM EDT - Market closed
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 38.81 | 38.82 | 38.60 | 38.66 | 38.51 | 0.31% | 3,651 |
| Aug 18, 2025 | 38.75 | 38.75 | 38.54 | 38.54 | 38.39 | -0.33% | 2,029 |
| Aug 15, 2025 | 38.77 | 38.83 | 38.64 | 38.67 | 38.52 | -0.31% | 4,372 |
| Aug 14, 2025 | 38.75 | 38.80 | 38.75 | 38.79 | 38.64 | -0.39% | 756 |
| Aug 13, 2025 | 38.64 | 38.94 | 38.61 | 38.94 | 38.79 | 0.90% | 2,535 |
| Aug 12, 2025 | 38.46 | 38.60 | 38.35 | 38.60 | 38.45 | 0.88% | 3,257 |
| Aug 11, 2025 | 38.36 | 38.36 | 38.26 | 38.26 | 38.11 | -0.20% | 5,077 |
| Aug 8, 2025 | 38.53 | 38.53 | 38.34 | 38.34 | 38.19 | -0.07% | 1,237 |
| Aug 7, 2025 | 38.45 | 38.45 | 38.29 | 38.36 | 38.21 | -0.33% | 1,297 |
| Aug 6, 2025 | 38.61 | 38.68 | 38.49 | 38.49 | 38.34 | -0.05% | 2,854 |
| Aug 5, 2025 | 38.42 | 38.55 | 38.29 | 38.51 | 38.36 | 0.13% | 3,121 |
| Aug 4, 2025 | 38.25 | 38.46 | 38.25 | 38.46 | 38.31 | 1.29% | 1,897 |
| Aug 1, 2025 | 37.69 | 38.10 | 37.69 | 37.97 | 37.82 | -0.85% | 3,877 |
| Jul 31, 2025 | 38.12 | 38.55 | 38.12 | 38.30 | 38.15 | - | 1,305 |
| Jul 30, 2025 | 38.39 | 38.56 | 38.29 | 38.29 | 38.15 | -0.51% | 2,815 |
| Jul 29, 2025 | 38.52 | 38.52 | 38.41 | 38.49 | 38.34 | 0.68% | 3,084 |