First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
45.33
+0.83 (1.87%)
At close: Nov 9, 2026, 4:00 PM EST
45.30
-0.03 (-0.07%)
After-hours: Nov 9, 2026, 7:30 PM EST
DDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 45.19 | 45.48 | 45.17 | 45.33 | 45.33 | 1.87% | 4,850 |
| Nov 6, 2026 | 44.74 | 44.74 | 44.50 | 44.50 | 44.50 | -0.04% | 7,649 |
| Nov 5, 2026 | 46.01 | 46.09 | 44.52 | 44.52 | 44.52 | -2.73% | 3,807 |
| Nov 4, 2026 | 45.39 | 45.77 | 45.39 | 45.77 | 45.77 | 1.41% | 240 |
| Nov 3, 2026 | 45.21 | 45.34 | 45.13 | 45.13 | 45.13 | -0.41% | 646 |
| Nov 2, 2026 | 45.63 | 45.63 | 45.32 | 45.32 | 45.32 | -0.23% | 985 |
| Oct 30, 2026 | 45.43 | 45.43 | 45.34 | 45.42 | 45.42 | -0.58% | 1,224 |
| Oct 29, 2026 | 45.68 | 45.70 | 45.55 | 45.69 | 45.69 | 1.00% | 4,808 |
| Oct 28, 2026 | 45.34 | 45.34 | 45.20 | 45.24 | 45.24 | -0.06% | 2,133 |
| Oct 27, 2026 | 45.68 | 45.68 | 45.27 | 45.27 | 45.27 | -0.82% | 1,153 |
| Oct 26, 2026 | 45.40 | 45.67 | 45.40 | 45.64 | 45.64 | 0.59% | 1,286 |
| Oct 23, 2026 | 45.16 | 45.41 | 45.16 | 45.38 | 45.38 | -0.30% | 963 |
| Oct 22, 2026 | 45.27 | 45.54 | 45.21 | 45.51 | 45.51 | 0.70% | 6,894 |
| Oct 21, 2026 | 45.12 | 45.20 | 45.12 | 45.20 | 45.20 | 0.31% | 1,872 |
| Oct 20, 2026 | 44.79 | 45.09 | 44.79 | 45.06 | 45.06 | 1.81% | 5,176 |
| Oct 19, 2026 | 44.57 | 44.58 | 44.26 | 44.26 | 44.26 | -0.71% | 5,753 |
| Oct 16, 2026 | 44.95 | 44.95 | 44.47 | 44.57 | 44.57 | -0.22% | 1,698 |
| Oct 15, 2026 | 44.41 | 44.69 | 44.41 | 44.67 | 44.67 | 0.94% | 7,214 |
| Oct 14, 2026 | 44.15 | 44.26 | 44.15 | 44.26 | 44.26 | -1.13% | 352 |
| Oct 13, 2026 | 44.52 | 44.76 | 44.52 | 44.76 | 44.76 | -0.09% | 2,424 |
| Oct 12, 2026 | 44.81 | 44.83 | 44.76 | 44.80 | 44.80 | 0.23% | 728 |
| Oct 9, 2026 | 44.65 | 44.70 | 44.65 | 44.70 | 44.70 | 0.24% | 3,662 |
| Oct 8, 2026 | 44.41 | 44.59 | 44.41 | 44.59 | 44.59 | 0.20% | 1,278 |
| Oct 7, 2026 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -0.93% | 313 |
| Oct 6, 2026 | 44.93 | 44.93 | 44.91 | 44.92 | 44.92 | 0.45% | 756 |
| Oct 5, 2026 | 44.47 | 44.84 | 44.47 | 44.72 | 44.72 | 0.26% | 3,724 |
| Oct 2, 2026 | 44.49 | 44.64 | 44.43 | 44.60 | 44.60 | 1.04% | 15,696 |
| Oct 1, 2026 | 43.68 | 44.17 | 43.52 | 44.14 | 44.14 | 0.48% | 112,126 |
| Sep 30, 2026 | 44.57 | 44.57 | 43.93 | 43.93 | 43.93 | -0.75% | 2,774 |
| Sep 29, 2026 | 44.26 | 44.28 | 44.09 | 44.27 | 44.27 | -0.16% | 3,379 |
| Sep 28, 2026 | 44.19 | 44.34 | 44.19 | 44.34 | 44.34 | -0.70% | 2,166 |
| Sep 25, 2026 | 44.24 | 44.65 | 44.24 | 44.65 | 44.65 | 0.98% | 7,544 |
| Sep 24, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.45% | 905 |
| Sep 23, 2026 | 44.81 | 44.81 | 44.59 | 44.59 | 44.42 | -0.78% | 4,644 |
| Sep 22, 2026 | 45.13 | 45.15 | 44.91 | 44.94 | 44.77 | -0.73% | 7,945 |
| Sep 21, 2026 | 45.18 | 45.29 | 45.18 | 45.28 | 45.10 | 0.35% | 4,168 |
| Sep 18, 2026 | 44.86 | 45.12 | 44.86 | 45.12 | 44.94 | 0.10% | 3,243 |
| Sep 17, 2026 | 45.28 | 45.28 | 45.04 | 45.07 | 44.89 | 0.67% | 1,220 |
| Sep 16, 2026 | 45.29 | 45.35 | 44.51 | 44.77 | 44.60 | -0.96% | 6,152 |
| Sep 15, 2026 | 45.12 | 45.21 | 45.11 | 45.21 | 45.03 | -0.42% | 3,574 |
| Sep 14, 2026 | 45.32 | 45.43 | 45.32 | 45.40 | 45.22 | -1.07% | 510 |
| Sep 11, 2026 | 45.96 | 45.96 | 45.83 | 45.89 | 45.71 | 0.88% | 1,179 |
| Sep 10, 2026 | 45.60 | 45.70 | 45.47 | 45.49 | 45.31 | -0.59% | 4,469 |
| Sep 9, 2026 | 46.02 | 46.02 | 45.71 | 45.76 | 45.58 | -0.92% | 1,543 |
| Sep 8, 2026 | 46.17 | 46.41 | 46.14 | 46.18 | 46.00 | -0.32% | 3,874 |
| Sep 4, 2026 | 46.30 | 46.40 | 46.16 | 46.33 | 46.15 | 0.37% | 17,725 |
| Sep 3, 2026 | 46.08 | 46.16 | 46.08 | 46.16 | 45.98 | 1.16% | 1,897 |
| Sep 2, 2026 | 45.61 | 45.85 | 45.61 | 45.63 | 45.45 | 0.31% | 1,581 |
| Sep 1, 2026 | 45.62 | 45.62 | 45.32 | 45.49 | 45.31 | -0.38% | 2,358 |
| Aug 31, 2026 | 45.70 | 45.70 | 45.52 | 45.66 | 45.48 | -1.54% | 9,894 |