First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)

NASDAQ: DDIV · Real-Time Price · USD

45.01

+0.10 (0.22%)

At close: May 14, 2026, 4:00 PM EDT

44.99

-0.02 (-0.04%)

After-hours: May 14, 2026, 4:15 PM EDT

DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	45.02	45.07	44.94	44.99	44.99	0.18%	3,241
May 13, 2026	44.97	44.99	44.76	44.91	44.91	-0.45%	6,714
May 12, 2026	45.22	45.22	44.89	45.11	45.11	0.22%	1,861
May 11, 2026	44.98	45.14	44.94	45.02	45.01	0.86%	5,906
May 8, 2026	45.02	45.02	44.60	44.63	44.63	0.05%	1,881
May 7, 2026	44.66	44.66	44.55	44.61	44.61	-1.18%	4,393
May 6, 2026	45.40	45.40	45.02	45.14	45.14	-0.63%	7,692
May 5, 2026	45.24	45.51	45.24	45.43	45.43	0.87%	4,799
May 4, 2026	45.20	45.20	44.91	45.04	45.04	-0.23%	30,454
May 1, 2026	45.39	45.39	45.14	45.14	45.14	-0.32%	2,384
Apr 30, 2026	45.15	45.28	45.15	45.28	45.28	1.80%	1,338
Apr 29, 2026	44.56	44.56	44.37	44.48	44.48	0.09%	794
Apr 28, 2026	44.44	44.44	44.44	44.44	44.44	0.76%	227
Apr 27, 2026	43.98	44.13	43.98	44.11	44.11	0.28%	4,397
Apr 24, 2026	44.09	44.09	43.93	43.98	43.98	-0.47%	10,413
Apr 23, 2026	44.23	44.27	44.02	44.19	44.19	0.82%	3,144
Apr 22, 2026	43.90	43.90	43.80	43.83	43.83	0.11%	3,610
Apr 21, 2026	44.03	44.03	43.74	43.78	43.78	-0.29%	1,526
Apr 20, 2026	43.68	44.07	43.68	43.91	43.91	0.03%	3,662
Apr 17, 2026	44.05	44.05	43.89	43.89	43.89	1.24%	794
Apr 16, 2026	43.20	43.58	43.20	43.36	43.36	0.01%	6,288
Apr 15, 2026	43.42	43.50	43.31	43.35	43.35	-0.08%	8,925
Apr 14, 2026	43.21	43.44	43.21	43.39	43.39	0.91%	3,198
Apr 13, 2026	42.10	43.04	42.10	42.99	42.99	1.29%	3,419
Apr 10, 2026	42.49	42.57	42.41	42.45	42.45	-0.61%	3,105
Apr 9, 2026	42.48	42.76	42.33	42.71	42.71	0.67%	4,462
Apr 8, 2026	42.44	42.47	42.23	42.42	42.42	3.52%	7,097
Apr 7, 2026	40.77	41.10	40.75	40.98	40.98	-0.04%	14,810
Apr 6, 2026	40.83	40.99	40.83	40.99	40.99	0.23%	4,216
Apr 2, 2026	40.42	40.90	40.42	40.90	40.90	0.04%	2,463
Apr 1, 2026	41.04	41.07	40.86	40.88	40.88	1.09%	9,866
Mar 31, 2026	39.64	40.44	39.59	40.44	40.44	3.23%	6,310
Mar 30, 2026	39.33	39.67	39.03	39.18	39.18	-0.40%	2,365
Mar 27, 2026	39.51	39.51	39.25	39.34	39.33	-1.19%	2,235
Mar 26, 2026	40.28	40.28	39.80	39.81	39.81	-1.78%	2,907
Mar 25, 2026	40.45	40.57	40.45	40.53	40.44	0.65%	1,614
Mar 24, 2026	40.38	40.38	40.21	40.27	40.18	0.85%	2,007
Mar 23, 2026	40.41	40.43	39.91	39.93	39.84	1.20%	8,659
Mar 20, 2026	39.80	39.85	39.27	39.46	39.37	-1.36%	3,322
Mar 19, 2026	39.62	40.00	39.62	40.00	39.91	0.08%	1,680
Mar 18, 2026	40.47	40.47	39.97	39.97	39.88	-1.04%	1,470
Mar 17, 2026	40.57	40.57	40.39	40.39	40.30	0.89%	929
Mar 16, 2026	40.46	40.47	40.00	40.04	39.95	0.81%	1,997
Mar 13, 2026	40.27	40.27	39.72	39.72	39.62	-0.05%	785
Mar 12, 2026	39.88	40.09	39.74	39.74	39.64	-2.13%	5,013
Mar 11, 2026	40.50	40.67	40.38	40.60	40.50	-0.54%	2,964
Mar 10, 2026	41.23	41.37	40.82	40.82	40.72	-0.09%	2,994
Mar 9, 2026	40.01	40.89	40.01	40.85	40.76	0.23%	2,841
Mar 6, 2026	40.76	40.91	40.76	40.76	40.67	-2.30%	1,652
Mar 5, 2026	42.25	42.25	41.45	41.72	41.62	-2.07%	15,155