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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.3239.4339.3239.48-0.10%841
Oct 28, 202539.6739.6839.4439.4439.44-0.83%5,216
Oct 27, 202539.8939.8939.6839.7739.770.41%2,748
Oct 24, 202539.5739.8539.5739.6139.610.65%8,341
Oct 23, 202539.5239.5239.3539.3539.35-0.15%374
Oct 22, 202539.5639.6939.2539.4139.41-0.47%2,164
Oct 21, 202539.7339.7539.6039.6039.600.09%2,761
Oct 20, 202539.4539.6239.4239.5639.561.32%1,042
Oct 17, 202538.8939.0538.8939.0539.050.60%1,674
Oct 16, 202539.5039.5038.8038.8138.81-1.99%5,431
Oct 15, 202539.7739.7739.5039.6039.600.04%4,028
Oct 14, 202538.9839.6738.9839.5939.590.80%12,156
Oct 13, 202539.2239.3339.0739.2739.270.86%15,270
Oct 10, 202539.3639.3638.9438.9438.94-1.82%3,569
Oct 9, 202539.7839.7839.6639.6639.66-0.99%2,398
Oct 8, 202540.0440.1039.9740.0640.060.07%1,165
Oct 7, 202540.2140.2139.9940.0340.03-0.14%7,808
Oct 6, 202540.3540.3540.0640.0940.09-0.32%577
Oct 3, 202540.3640.4040.1940.2240.220.50%2,627
Oct 2, 202540.1440.1439.9140.0240.02-0.18%2,571
Oct 1, 202540.1140.1640.0640.0940.09-0.26%1,926
Sep 30, 202540.0540.2239.9740.1940.190.28%1,512
Sep 29, 202540.2840.2839.9740.0840.080.09%3,528
Sep 26, 202539.9840.0739.9140.0540.051.02%11,490
Sep 25, 202539.6039.6939.6039.6439.64-0.69%7,424
Sep 24, 202539.9340.0439.9139.9139.76-0.04%4,290
Sep 23, 202539.9639.9839.8739.9339.780.53%7,485
Sep 22, 202539.5839.7239.5839.7239.570.24%823
Sep 19, 202539.6239.6539.5439.6339.47-0.07%3,962
Sep 18, 202539.3739.6939.3739.6539.500.72%3,397
Sep 17, 202539.1839.6839.1839.3739.220.50%2,061
Sep 16, 202539.3639.3839.1239.1839.02-0.77%3,117
Sep 15, 202539.6939.7739.4839.4839.33-0.42%7,573
Sep 12, 202539.6039.7339.6039.6539.49-0.21%6,953
Sep 11, 202539.6239.7439.6239.7339.581.39%1,291
Sep 10, 202539.1839.1939.1439.1939.030.07%1,226
Sep 9, 202539.2139.2639.0839.1639.01-0.01%4,268
Sep 8, 202539.0839.1639.0039.1639.01-0.18%1,778
Sep 5, 202539.5339.5339.0839.2339.08-0.49%18,284
Sep 4, 202539.2039.4339.2039.4339.270.90%2,812
Sep 3, 202538.9939.0838.8739.0838.920.20%3,036
Sep 2, 202538.9139.0138.8239.0038.85-0.59%6,105
Aug 29, 202539.1839.2339.1839.2339.08-0.04%995
Aug 28, 202539.1939.2439.1139.2439.09-0.25%2,989
Aug 27, 202539.1039.3439.1039.3439.190.39%700
Aug 26, 202539.0639.1939.0039.1939.040.35%3,054
Aug 25, 202539.1139.1239.0539.0538.90-0.59%5,186
Aug 22, 202539.2139.2939.2139.2839.131.27%2,261
Aug 21, 202538.8438.8438.7938.7938.64-0.24%3,686
Aug 20, 202538.7738.9638.7738.8838.730.58%3,840