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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	39.21	39.16	39.16	39.26	39.08	4,300
September 08, 2025	39.08	39.16	39.16	39.16	39	1,997
September 05, 2025	39.57	39.23	39.23	39.57	39.08	18,261
September 04, 2025	39.2	39.43	39.43	39.43	39.2	2,812
September 03, 2025	38.99	39.08	39.08	39.08	38.87	3,036
September 02, 2025	38.91	39	39	39.01	38.82	6,105
August 29, 2025	39.18	39.23	39.23	39.23	39.18	1,000
August 28, 2025	39.19	39.24	39.24	39.24	39.1	3,000
August 27, 2025	39.1	39.34	39.34	39.34	39.1	700
August 26, 2025	39.06	39.19	39.19	39.19	39	3,100
August 25, 2025	39.11	39.05	39.05	39.12	39.05	5,200
August 22, 2025	39.21	39.28	39.28	39.29	39.21	2,300
August 21, 2025	38.8	38.79	38.79	38.96	38.75	2,364
August 20, 2025	38.77	38.88	38.88	38.96	38.77	3,840
August 19, 2025	38.81	38.66	38.66	38.82	38.6	3,700
August 18, 2025	38.75	38.54	38.54	38.75	38.54	2,029
August 15, 2025	38.84	38.67	38.67	38.85	38.64	4,366
August 14, 2025	38.75	38.79	38.79	38.8	38.75	934
August 13, 2025	38.64	38.94	38.94	38.94	38.61	2,535
August 12, 2025	38.46	38.6	38.6	38.6	38.35	3,300
August 11, 2025	38.36	38.26	38.26	38.36	38.26	5,100
August 08, 2025	38.53	38.34	38.34	38.53	38.34	1,461
August 07, 2025	38.45	38.36	38.36	38.45	38.29	1,356
August 06, 2025	38.61	38.49	38.49	38.68	38.49	2,900
August 05, 2025	38.42	38.51	38.51	38.55	38.29	3,121
August 04, 2025	38.25	38.46	38.46	38.46	38.25	1,900
August 01, 2025	37.69	37.97	37.97	38.1	37.69	3,900
July 31, 2025	38.12	38.3	38.3	38.55	38.12	1,305
July 30, 2025	38.39	38.29	38.29	38.56	38.29	4,096
July 29, 2025	38.52	38.49	38.49	38.52	38.41	3,100
July 28, 2025	38.4	38.23	38.23	38.4	38.2	20,224
July 25, 2025	38.41	38.51	38.51	38.51	38.41	600
July 24, 2025	38.49	38.36	38.36	38.53	38.36	4,000
July 23, 2025	38.64	38.57	38.57	38.64	38.45	20,242
July 22, 2025	38.46	38.66	38.66	38.66	38.46	16,600
July 21, 2025	38.67	38.45	38.45	38.79	38.45	1,906
July 18, 2025	38.64	38.69	38.69	38.73	38.64	22,300
July 17, 2025	38.24	38.47	38.47	38.47	38.17	22,300
July 16, 2025	37.96	38.18	38.18	38.2	37.79	4,629
July 15, 2025	38.27	37.9	37.9	38.31	37.9	15,800
July 14, 2025	38.4	38.52	38.52	38.52	38.27	8,317
July 11, 2025	38.04	38.16	38.16	38.17	38.04	4,020
July 10, 2025	38.2	38.26	38.26	38.3	38.17	3,100
July 09, 2025	38.19	38.12	38.12	38.19	38.03	10,414
July 08, 2025	38.24	38.14	38.14	38.24	38.12	6,700
July 07, 2025	38.67	38.36	38.36	38.67	38.27	4,149
July 03, 2025	38.6	38.62	38.62	38.62	38.55	2,000
July 02, 2025	38.13	38.34	38.34	38.34	38.13	3,129
July 01, 2025	38.17	38.33	38.33	38.39	38.17	4,621
June 30, 2025	38.09	38.2	38.2	38.2	38	5,607
June 27, 2025	37.97	37.94	37.94	38.15	37.81	6,400
June 26, 2025	37.59	37.9	37.9	37.9	37.59	18,044
June 25, 2025	37.66	37.55	37.37	37.68	37.53	4,868
June 24, 2025	37.76	37.94	37.75	38.06	37.76	5,100
June 23, 2025	37.65	37.74	37.56	37.74	37.26	1,900
June 20, 2025	37.33	37.35	37.17	37.45	37.3	20,119
June 18, 2025	37.1	37.17	36.99	37.32	37.1	6,400

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