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

Currency In USD

DDIV Historical Return

If you invested $1000 in First Trust Dorsey Wright Momentum & Dividend ETF (DDIV) 10 years ago, it would be worth $2,708.78 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,670.43, while $1000 invested 1 year ago would be worth $1,172.37. This corresponds to total returns of 170.88%, 67.04%, 17.24%, respectively, with annualized returns of 10.47%, 10.81%, 17.24%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DDIV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	45.96	45.89	45.89	45.96	45.72	1,144
September 10, 2026	45.6	45.49	45.49	45.7	45.47	4,469
September 09, 2026	46.02	45.76	45.76	46.02	45.71	1,543
September 08, 2026	46.17	46.18	46.18	46.41	46.14	3,874
September 04, 2026	46.3	46.33	46.33	46.4	46.16	17,724
September 03, 2026	46.08	46.16	46.16	46.16	46.08	1,892
September 02, 2026	45.61	45.63	45.63	45.85	45.61	1,581
September 01, 2026	45.62	45.49	45.49	45.62	45.32	2,358
August 31, 2026	45.7	45.66	45.66	45.7	45.52	9,894
August 28, 2026	46.35	46.37	46.37	46.37	46.34	6,544
August 27, 2026	46.95	46.8	46.8	46.96	46.44	129,927
August 26, 2026	46.87	47.04	47.04	47.13	46.87	8,270
August 25, 2026	46.73	46.78	46.78	46.83	46.7	2,793
August 24, 2026	46.7	46.76	46.76	46.76	46.7	1,262
August 21, 2026	46.54	46.73	46.73	46.73	46.54	2,466
August 20, 2026	46.83	46.48	46.48	46.98	46.47	6,238
August 19, 2026	47.33	46.97	46.97	47.33	46.97	11,500
August 18, 2026	47.61	47.45	47.45	47.61	47.4	8,104
August 17, 2026	47.73	47.68	47.68	47.84	47.64	3,055
August 14, 2026	47.58	47.75	47.75	47.78	47.58	3,897
August 13, 2026	47.61	47.52	47.52	47.65	47.52	3,254
August 12, 2026	47.52	47.38	47.38	47.52	47.27	14,529
August 11, 2026	47.39	47.18	47.18	47.41	47.18	15,943
August 10, 2026	47.24	47.08	47.08	47.24	47.08	11,140
August 07, 2026	47.15	47.16	47.16	47.28	47.15	2,659
August 06, 2026	47.36	46.96	46.96	47.36	46.96	3,905
August 05, 2026	47.56	47.47	47.47	47.6	47.47	2,022
August 04, 2026	47.78	47.67	47.67	47.78	47.67	3,850
August 03, 2026	47.14	47.13	47.13	47.14	46.91	16,588
July 31, 2026	47.07	46.95	46.95	47.07	46.82	1,413
July 30, 2026	47.05	47.1	47.1	47.16	46.64	7,545
July 29, 2026	46.96	46.62	46.62	47.36	46.62	15,893
July 28, 2026	47.41	47.68	47.68	47.74	47.41	1,175
July 27, 2026	47.76	47.53	47.53	47.76	47.36	4,211
July 23, 2026	47.36	47.15	47.15	47.61	47.09	109,110
July 22, 2026	47.81	47.62	47.62	47.81	47.62	2,881
July 21, 2026	47.5	47.49	47.49	47.5	47.49	655
July 20, 2026	47.53	47.04	47.04	47.53	47.04	644
July 17, 2026	47.63	47.32	47.32	47.64	47.2	3,624
July 16, 2026	47.44	47.33	47.33	47.44	47.26	3,778
July 15, 2026	46.67	46.73	46.73	46.73	46.66	798
July 14, 2026	46.74	46.62	46.62	46.74	46.49	7,518
July 13, 2026	46.41	46.45	46.45	46.45	46.37	1,005
July 10, 2026	46.11	46.04	46.04	46.11	45.88	5,305
July 09, 2026	46.1	45.88	45.88	46.1	45.88	2,875
July 08, 2026	45.73	45.8	45.8	45.94	45.72	6,727
July 07, 2026	45.69	45.91	45.91	45.98	45.69	7,856
July 06, 2026	45.59	45.53	45.53	45.59	45.44	3,435
July 02, 2026	45.27	45.34	45.34	45.35	45.05	2,098
July 01, 2026	45.2	45	45	45.2	44.98	2,150
June 30, 2026	45.43	45.09	45.09	45.43	45.04	8,009
June 29, 2026	45.55	45.45	45.45	45.55	45.4	5,108
June 26, 2026	45.6	45.56	45.56	45.6	45.42	3,497
June 25, 2026	45.57	45.41	45.41	45.57	45.34	2,570
June 24, 2026	44.84	45.08	45.08	45.08	44.84	4,679
June 23, 2026	45.1	45.19	45.19	45.19	45.08	1,169
June 22, 2026	44.74	44.95	44.95	44.98	44.74	3,183
June 18, 2026	44.57	44.49	44.49	44.6	44.46	5,567
June 17, 2026	45.02	44.56	44.56	45.03	44.56	1,138
June 16, 2026	45.16	45.11	45.11	45.2	45.08	1,480