First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
NASDAQ: DDIV · Real-Time Price · USD
46.96
-0.51 (-1.08%)
At close: Aug 6, 2026, 4:00 PM EDT
46.96
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:15 PM EDT
DDIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 47.36 | 47.36 | 46.96 | 47.01 | 47.01 | -0.97% | 3,905 |
| Aug 5, 2026 | 47.56 | 47.60 | 47.47 | 47.47 | 47.47 | -0.42% | 2,022 |
| Aug 4, 2026 | 47.78 | 47.78 | 47.67 | 47.67 | 47.67 | 1.15% | 3,666 |
| Aug 3, 2026 | 47.14 | 47.14 | 46.91 | 47.13 | 47.13 | 0.39% | 16,589 |
| Jul 31, 2026 | 47.07 | 47.07 | 46.83 | 46.95 | 46.95 | -0.34% | 1,414 |
| Jul 30, 2026 | 47.05 | 47.16 | 46.64 | 47.10 | 47.10 | 1.04% | 7,545 |
| Jul 29, 2026 | 46.96 | 47.36 | 46.62 | 46.62 | 46.62 | -2.23% | 15,633 |
| Jul 28, 2026 | 47.41 | 47.74 | 47.41 | 47.68 | 47.68 | 0.31% | 1,175 |
| Jul 27, 2026 | 47.76 | 47.76 | 47.36 | 47.53 | 47.53 | 0.07% | 4,212 |
| Jul 24, 2026 | 47.51 | 47.76 | 47.45 | 47.50 | 47.50 | 0.73% | 40,802 |
| Jul 23, 2026 | 47.36 | 47.61 | 47.09 | 47.15 | 47.15 | -0.98% | 109,110 |
| Jul 22, 2026 | 47.81 | 47.81 | 47.62 | 47.62 | 47.62 | 0.27% | 2,881 |
| Jul 21, 2026 | 47.50 | 47.50 | 47.49 | 47.49 | 47.49 | 0.96% | 490 |
| Jul 20, 2026 | 47.53 | 47.53 | 47.04 | 47.04 | 47.04 | -0.60% | 644 |
| Jul 17, 2026 | 47.63 | 47.64 | 47.20 | 47.32 | 47.32 | -0.01% | 3,624 |
| Jul 16, 2026 | 47.44 | 47.44 | 47.26 | 47.33 | 47.33 | 1.28% | 3,778 |
| Jul 15, 2026 | 46.72 | 46.73 | 46.72 | 46.73 | 46.73 | 0.22% | 803 |
| Jul 14, 2026 | 46.74 | 46.74 | 46.49 | 46.63 | 46.62 | 0.38% | 7,230 |
| Jul 13, 2026 | 46.41 | 46.45 | 46.37 | 46.45 | 46.45 | 0.88% | 840 |
| Jul 10, 2026 | 46.11 | 46.11 | 45.88 | 46.04 | 46.04 | 0.34% | 5,305 |
| Jul 9, 2026 | 46.10 | 46.10 | 45.88 | 45.88 | 45.88 | 0.18% | 2,875 |
| Jul 8, 2026 | 45.73 | 45.94 | 45.72 | 45.80 | 45.80 | -0.25% | 6,727 |
| Jul 7, 2026 | 45.69 | 45.98 | 45.69 | 45.91 | 45.91 | 0.85% | 7,856 |
| Jul 6, 2026 | 45.59 | 45.59 | 45.44 | 45.53 | 45.53 | 0.40% | 3,435 |
| Jul 2, 2026 | 45.27 | 45.35 | 45.05 | 45.35 | 45.34 | 0.77% | 2,105 |
| Jul 1, 2026 | 45.20 | 45.20 | 44.98 | 45.00 | 45.00 | -0.20% | 2,150 |
| Jun 30, 2026 | 45.43 | 45.43 | 45.04 | 45.09 | 45.09 | -0.79% | 8,009 |
| Jun 29, 2026 | 45.55 | 45.55 | 45.40 | 45.45 | 45.45 | -0.25% | 5,108 |
| Jun 26, 2026 | 45.60 | 45.60 | 45.43 | 45.56 | 45.56 | 0.33% | 3,497 |
| Jun 25, 2026 | 45.57 | 45.57 | 45.34 | 45.41 | 45.41 | 1.15% | 2,570 |
| Jun 24, 2026 | 44.84 | 45.08 | 44.84 | 45.08 | 44.90 | -0.25% | 4,679 |
| Jun 23, 2026 | 45.01 | 45.20 | 45.01 | 45.20 | 45.01 | 0.56% | 1,174 |
| Jun 22, 2026 | 44.74 | 44.98 | 44.74 | 44.95 | 44.76 | 1.03% | 3,183 |
| Jun 18, 2026 | 44.57 | 44.60 | 44.46 | 44.49 | 44.30 | -0.18% | 5,567 |
| Jun 17, 2026 | 45.02 | 45.03 | 44.57 | 44.57 | 44.38 | -1.22% | 1,138 |
| Jun 16, 2026 | 45.16 | 45.20 | 45.08 | 45.11 | 44.93 | 0.36% | 1,384 |
| Jun 15, 2026 | 45.33 | 45.33 | 44.94 | 44.95 | 44.77 | -0.96% | 3,266 |
| Jun 12, 2026 | 45.33 | 45.50 | 45.31 | 45.39 | 45.20 | 1.08% | 10,915 |
| Jun 11, 2026 | 44.97 | 45.16 | 44.90 | 44.90 | 44.72 | 0.41% | 2,190 |
| Jun 10, 2026 | 45.03 | 45.05 | 44.72 | 44.72 | 44.54 | 0.05% | 5,851 |
| Jun 9, 2026 | 44.52 | 44.70 | 44.51 | 44.70 | 44.52 | 0.56% | 1,160 |
| Jun 8, 2026 | 44.79 | 44.79 | 44.42 | 44.45 | 44.27 | -0.53% | 2,326 |
| Jun 5, 2026 | 44.69 | 44.69 | 44.69 | 44.69 | 44.50 | -0.69% | 497 |
| Jun 4, 2026 | 44.91 | 45.03 | 44.91 | 44.99 | 44.81 | 0.93% | 3,027 |
| Jun 3, 2026 | 44.73 | 44.83 | 44.58 | 44.58 | 44.40 | -0.19% | 841 |
| Jun 2, 2026 | 44.61 | 44.69 | 44.61 | 44.67 | 44.48 | 0.96% | 1,343 |
| Jun 1, 2026 | 44.34 | 44.36 | 44.24 | 44.24 | 44.06 | -0.42% | 5,621 |
| May 29, 2026 | 44.29 | 44.43 | 44.29 | 44.43 | 44.25 | -0.22% | 1,791 |
| May 28, 2026 | 44.64 | 44.64 | 44.53 | 44.53 | 44.34 | -0.32% | 3,890 |
| May 27, 2026 | 44.83 | 44.85 | 44.67 | 44.67 | 44.49 | -0.72% | 894 |