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 $2,707.38 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,735.52, while $1000 invested 1 year ago would be worth $1,236.39. This corresponds to total returns of 170.74%, 73.55%, 23.64%, respectively, with annualized returns of 10.47%, 11.65%, 23.64%.

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
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
June 15, 2026	45.33	44.95	44.95	45.33	44.94	3,266
June 12, 2026	45.33	45.39	45.39	45.5	45.31	11,057
June 11, 2026	45	44.9	44.9	45.16	44.84	2,198
June 10, 2026	45.03	44.72	44.72	45.05	44.72	5,851
June 09, 2026	44.52	44.7	44.7	44.7	44.51	1,160
June 08, 2026	44.79	44.45	44.45	44.79	44.42	2,434
June 05, 2026	44.69	44.69	44.69	44.69	44.69	328
June 04, 2026	44.91	44.99	44.99	45.03	44.91	3,027
June 03, 2026	44.73	44.58	44.58	44.83	44.58	836
June 02, 2026	44.61	44.67	44.67	44.69	44.61	1,343
June 01, 2026	44.34	44.24	44.24	44.36	44.24	5,621
May 29, 2026	44.29	44.43	44.43	44.43	44.29	1,791
May 28, 2026	44.62	44.53	44.53	44.64	44.51	3,884
May 27, 2026	44.83	44.67	44.67	44.85	44.67	894
May 26, 2026	45.04	44.99	44.99	45.16	44.99	1,254
May 22, 2026	45.17	45.13	45.13	45.17	44.99	2,358
May 21, 2026	44.83	44.88	44.88	44.96	44.82	6,866
May 20, 2026	45.03	45.01	45.01	45.03	45	898
May 19, 2026	44.89	45.01	45.01	45.11	44.89	5,326
May 18, 2026	45.06	44.98	44.98	45.07	44.98	3,619
May 15, 2026	44.76	44.72	44.72	44.76	44.67	7,689
May 14, 2026	45.02	45.01	45.01	45.07	44.94	3,241
May 13, 2026	44.81	44.91	44.91	44.99	44.76	6,709
May 12, 2026	45.02	45.11	45.11	45.21	45.02	1,745
May 11, 2026	44.98	45.01	45.01	45.14	44.94	5,906
May 08, 2026	45.02	44.63	44.63	45.02	44.6	1,881
May 07, 2026	44.66	44.61	44.61	44.66	44.55	4,393
May 06, 2026	45.4	45.14	45.14	45.4	45.02	7,692
May 05, 2026	45.24	45.43	45.43	45.51	45.24	4,799