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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.34	43.48	43.48	43.48	43.34	6,900
February 19, 2026	43.07	43.13	43.13	43.13	42.8	2,600
February 18, 2026	43.58	43.51	43.51	43.71	43.46	3,100
February 17, 2026	43.11	43.06	43.06	43.14	42.81	4,637
February 13, 2026	43.11	43.14	43.14	43.14	42.99	3,900
February 12, 2026	43.82	42.61	42.61	44.02	42.29	7,619
February 11, 2026	44.31	43.58	43.58	44.31	43.53	15,931
February 10, 2026	44.03	43.89	43.89	44.03	43.85	1,304
February 09, 2026	44.36	44.28	44.28	44.36	44.26	2,036
February 06, 2026	43.09	43.92	43.92	43.97	43.09	2,400
February 05, 2026	42.73	42.53	42.53	42.73	42.2	23,700
February 04, 2026	43.24	43.21	43.21	43.36	42.78	5,800
February 03, 2026	43.47	43.14	43.14	43.47	42.73	5,737
February 02, 2026	42.83	43.22	43.22	43.24	42.72	7,306
January 30, 2026	42.51	42.71	42.71	42.72	42.39	3,523
January 29, 2026	43.27	42.97	42.97	43.27	42.68	19,800
January 28, 2026	42.78	42.84	42.84	42.9	42.77	83,342
January 27, 2026	42.55	42.78	42.78	42.86	42.55	3,200
January 26, 2026	42.66	42.63	42.63	42.72	42.54	4,600
January 23, 2026	42.77	42.45	42.45	42.77	42.31	3,500
January 22, 2026	43.26	42.91	42.91	43.27	42.84	4,334
January 21, 2026	42.93	42.86	42.86	43.06	42.69	3,700
January 20, 2026	42.54	42.2	42.2	42.89	42.2	5,300
January 16, 2026	43.25	43.27	43.27	43.43	43.18	6,247
January 15, 2026	43.03	43.17	43.17	43.31	43.01	9,100
January 14, 2026	42.54	42.7	42.7	42.7	42.46	2,400
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

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