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 $2,734.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,543.52, while $1000 invested 1 year ago would be worth $1,157.83. This corresponds to total returns of 173.43%, 54.35%, 15.78%, respectively, with annualized returns of 10.58%, 9.06%, 15.78%.

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
October 21, 2026	45.12	45.2	45.2	45.2	45.12	1,870
October 20, 2026	44.4	45.06	45.06	45.06	44.4	4,974
October 19, 2026	44.57	44.26	44.26	44.58	44.26	5,752
October 16, 2026	44.95	44.57	44.57	44.95	44.47	1,698
October 15, 2026	44.41	44.67	44.67	44.69	44.41	7,213
October 14, 2026	44.15	44.26	44.26	44.26	44.15	351
October 13, 2026	44.52	44.76	44.76	44.76	44.52	2,423
October 12, 2026	44.81	44.8	44.8	44.83	44.76	728
October 09, 2026	44.7	44.7	44.7	44.79	44.52	3,629
October 08, 2026	44.41	44.59	44.59	44.59	44.41	1,278
October 07, 2026	44.59	44.5	44.5	44.61	44.32	309
October 06, 2026	44.93	44.92	44.92	44.93	44.91	756
October 05, 2026	44.47	44.72	44.72	44.84	44.47	3,724
October 02, 2026	44.49	44.6	44.6	44.64	44.43	15,696
October 01, 2026	43.68	44.14	44.14	44.17	43.52	112,126
September 30, 2026	44.57	43.93	43.93	44.57	43.93	2,773
September 29, 2026	44.26	44.27	44.27	44.28	44.09	3,379
September 28, 2026	44.19	44.34	44.34	44.34	44.19	2,166
September 25, 2026	44.24	44.65	44.65	44.65	44.24	7,544
September 24, 2026	44.22	44.22	44.22	44.22	44.22	904
September 23, 2026	44.81	44.59	44.59	44.81	44.59	4,643
September 22, 2026	45.29	44.94	44.94	45.29	44.85	7,967
September 21, 2026	45.15	45.27	45.27	45.36	45.08	4,106
September 18, 2026	44.86	45.12	45.12	45.12	44.86	3,242
September 17, 2026	45.28	45.07	45.07	45.28	45.04	1,219
September 16, 2026	45.29	44.77	44.77	45.35	44.51	6,151
September 15, 2026	45.12	45.21	45.21	45.21	45.11	3,573
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