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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	42.72	42.68	42.68	42.97	42.63	2,838
January 12, 2026	42.47	42.72	42.72	42.72	42.47	6,300
January 09, 2026	42.87	42.77	42.77	42.91	42.7	5,922
January 08, 2026	42.34	42.66	42.66	42.78	42.34	10,000
January 07, 2026	42.66	42.4	42.4	42.67	42.38	9,443
January 06, 2026	42.75	43.03	43.03	43.05	42.73	2,746
January 05, 2026	42.73	42.72	42.72	42.91	42.7	3,922
January 02, 2026	41.68	42.13	42.13	42.18	41.68	6,900
December 31, 2025	41.92	41.54	41.54	41.92	41.54	2,115
December 30, 2025	42.03	41.92	41.92	42.03	41.92	7,100
December 29, 2025	42.06	42.05	42.05	42.1	42.05	2,400
December 26, 2025	42.32	42.31	42.31	42.32	42.16	4,700
December 24, 2025	42.36	42.33	42.33	42.37	42.33	3,521
December 23, 2025	42.15	42.2	42.2	42.25	42.15	5,723
December 22, 2025	41.92	42.16	42.16	42.23	41.92	4,572
December 19, 2025	41.77	41.74	41.74	41.83	41.73	5,007
December 18, 2025	41.74	41.58	41.58	41.88	41.55	91,300
December 17, 2025	41.59	41.33	41.33	41.72	41.28	7,222
December 16, 2025	41.63	41.51	41.51	41.63	41.34	2,700
December 15, 2025	41.95	41.73	41.73	41.95	41.71	5,310
December 12, 2025	42.36	41.67	41.67	42.36	41.59	7,140
December 11, 2025	42.18	42.49	42.2	42.58	42.18	7,548
December 10, 2025	41.48	42.12	41.84	42.24	41.46	115,722
December 09, 2025	41.31	41.36	41.08	41.66	41.31	11,239
December 08, 2025	41.38	41.33	41.05	41.38	41.31	928
December 05, 2025	41.49	41.45	41.45	41.6	41.45	4,639
December 04, 2025	41.15	41.38	41.38	41.44	41.15	2,400
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

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