First Trust Dorsey Wright Momentum & Dividend ETF (DDIV) NASDAQ

40.22

+0.2023(+0.51%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202540.1440.0140.0140.1439.912,571
October 01, 202540.1140.0940.0940.1640.061,926
September 30, 202540.0540.1940.1940.2239.971,512
September 29, 202540.2840.0840.0840.2839.973,528
September 26, 202539.9840.0540.0540.0739.9111,500
September 25, 202539.639.6439.6439.6939.67,424
September 24, 202539.9339.9139.7640.0439.914,300
September 23, 202539.9639.9339.7839.9839.877,500
September 22, 202539.5839.7239.5739.7239.58823
September 19, 202539.6239.6339.4739.6539.544,000
September 18, 202539.3739.6539.539.6939.373,400
September 17, 202539.1839.3739.2239.6739.182,100
September 16, 202539.3639.1839.0239.3839.123,117
September 15, 202539.6939.4839.3339.7739.487,600
September 12, 202539.6539.6539.6539.7739.66,532
September 11, 202539.6239.7339.7339.7439.621,300
September 10, 202539.1839.1939.1939.1939.141,226
September 09, 202539.2139.1639.1639.2639.084,300
September 08, 202539.0839.1639.1639.16391,997
September 05, 202539.5739.2339.2339.5739.0818,261
September 04, 202539.239.4339.4339.4339.22,812
September 03, 202538.9939.0839.0839.0838.873,036
September 02, 202538.91393939.0138.826,105
August 29, 202539.1839.2339.2339.2339.181,000
August 28, 202539.1939.2439.2439.2439.13,000
August 27, 202539.139.3439.3439.3439.1700
August 26, 202539.0639.1939.1939.19393,100
August 25, 202539.1139.0539.0539.1239.055,200
August 22, 202539.2139.2839.2839.2939.212,300
August 21, 202538.838.7938.7938.9638.752,364
August 20, 202538.7738.8838.8838.9638.773,840
August 19, 202538.8138.6638.6638.8238.63,700
August 18, 202538.7538.5438.5438.7538.542,029
August 15, 202538.8438.6738.6738.8538.644,366
August 14, 202538.7538.7938.7938.838.75934
August 13, 202538.6438.9438.9438.9438.612,535
August 12, 202538.4638.638.638.638.353,300
August 11, 202538.3638.2638.2638.3638.265,100
August 08, 202538.5338.3438.3438.5338.341,461
August 07, 202538.4538.3638.3638.4538.291,356
August 06, 202538.6138.4938.4938.6838.492,900
August 05, 202538.4238.5138.5138.5538.293,121
August 04, 202538.2538.4638.4638.4638.251,900
August 01, 202537.6937.9737.9738.137.693,900
July 31, 202538.1238.338.338.5538.121,305
July 30, 202538.3938.2938.2938.5638.294,096
July 29, 202538.5238.4938.4938.5238.413,100
July 28, 202538.438.2338.2338.438.220,224
July 25, 202538.4138.5138.5138.5138.41600
July 24, 202538.4938.3638.3638.5338.364,000
July 23, 202538.6438.5738.5738.6438.4520,242
July 22, 202538.4638.6638.6638.6638.4616,600
July 21, 202538.6738.4538.4538.7938.451,906
July 18, 202538.6438.6938.6938.7338.6422,300
July 17, 202538.2438.4738.4738.4738.1722,300
July 16, 202537.9638.1838.1838.237.794,629
July 15, 202538.2737.937.938.3137.915,800
July 14, 202538.438.5238.5238.5238.278,317
July 11, 202538.0438.1638.1638.1738.044,020
July 10, 202538.238.2638.2638.338.173,100