First Trust Dorsey Wright Momentum & Dividend ETF - DDIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	40.51	41.08	41.08	41.12	40.51	14,400
December 02, 2025	40.61	40.51	40.51	40.66	40.47	72,800
December 01, 2025	40.69	40.64	40.64	40.84	40.63	3,100
November 28, 2025	40.71	40.82	40.82	40.82	40.71	1,011
November 26, 2025	40.46	40.59	40.59	40.73	40.46	3,838
November 25, 2025	39.87	40.17	40.17	40.26	39.56	4,104
November 24, 2025	39.39	39.62	39.62	39.73	39.39	6,300
November 21, 2025	38.82	39.32	39.32	39.46	38.82	4,748
November 20, 2025	39.87	38.69	38.69	39.87	38.69	3,100
November 19, 2025	39.2	39.18	39.18	39.22	39.11	2,241
November 18, 2025	38.84	39.05	39.05	39.13	38.84	10,142
November 17, 2025	39.67	38.94	38.94	39.68	38.94	5,227
November 14, 2025	39.5	39.7	39.7	39.82	39.5	8,508
November 13, 2025	40.25	39.8	39.8	40.25	39.7	5,023
November 12, 2025	40.54	40.53	40.53	40.65	40.51	7,400
November 11, 2025	40.1	40.19	40.19	40.28	40.1	2,800
November 10, 2025	40.04	40.13	40.13	40.24	39.83	11,500
November 07, 2025	39.25	39.72	39.72	39.72	39.13	5,800
November 06, 2025	39.49	39.31	39.31	39.49	39.31	5,000
November 05, 2025	39.12	39.42	39.42	39.58	39.12	1,706
November 04, 2025	38.75	38.99	38.99	39.21	38.75	2,614
November 03, 2025	38.95	39.28	39.28	39.28	38.95	2,446
October 31, 2025	39.22	39.36	39.36	39.43	39.22	3,400
October 30, 2025	39.68	39.41	39.41	39.83	39.4	16,517
October 29, 2025	39.32	39.19	39.19	39.48	39.08	2,700
October 28, 2025	39.67	39.44	39.44	39.68	39.44	5,216
October 27, 2025	39.89	39.77	39.77	39.89	39.68	2,748
October 24, 2025	39.57	39.61	39.61	39.85	39.57	8,341
October 23, 2025	39.39	39.35	39.35	39.52	39.1	367
October 22, 2025	39.56	39.41	39.41	39.69	39.25	2,200
October 21, 2025	39.72	39.6	39.6	39.75	39.6	2,800
October 20, 2025	39.44	39.56	39.56	39.62	39.42	1,102
October 17, 2025	38.89	39.05	39.05	39.05	38.89	1,700
October 16, 2025	39.5	38.81	38.81	39.5	38.8	5,431
October 15, 2025	39.77	39.6	39.6	39.77	39.5	4,028
October 14, 2025	38.98	39.59	39.59	39.67	38.98	12,200
October 13, 2025	39.22	39.27	39.27	39.33	39.07	15,300
October 10, 2025	39.36	38.94	38.94	39.36	38.94	3,600
October 09, 2025	39.78	39.66	39.66	39.78	39.66	2,400
October 08, 2025	40.04	40.06	40.06	40.1	39.97	1,200
October 07, 2025	40.21	40.03	40.03	40.21	39.99	7,808
October 06, 2025	40.35	40.09	40.09	40.35	40.06	600
October 03, 2025	40.36	40.22	40.22	40.39	40.19	2,922
October 02, 2025	40.14	40.01	40.01	40.14	39.91	2,571
October 01, 2025	40.11	40.09	40.09	40.16	40.06	1,926
September 30, 2025	40.05	40.19	40.19	40.22	39.97	1,512
September 29, 2025	40.28	40.08	40.08	40.28	39.97	3,528
September 26, 2025	39.98	40.05	40.05	40.07	39.91	11,500
September 25, 2025	39.6	39.64	39.64	39.69	39.6	7,424
September 24, 2025	39.93	39.91	39.76	40.04	39.91	4,300
September 23, 2025	39.96	39.93	39.78	39.98	39.87	7,500
September 22, 2025	39.58	39.72	39.57	39.72	39.58	823
September 19, 2025	39.62	39.63	39.47	39.65	39.54	4,000
September 18, 2025	39.37	39.65	39.5	39.69	39.37	3,400
September 17, 2025	39.18	39.37	39.22	39.67	39.18	2,100
September 16, 2025	39.36	39.18	39.02	39.38	39.12	3,117
September 15, 2025	39.69	39.48	39.33	39.77	39.48	7,600
September 12, 2025	39.65	39.65	39.65	39.77	39.6	6,532
September 11, 2025	39.62	39.73	39.73	39.74	39.62	1,300
September 10, 2025	39.18	39.19	39.19	39.19	39.14	1,226

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