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

44.67

+0.4248(+0.96%)

Updated at June 02 04:00PM

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 $2,649.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,568.34, while $1000 invested 1 year ago would be worth $1,207.2. This corresponds to total returns of 164.92%, 56.83%, 20.72%, respectively, with annualized returns of 10.23%, 9.41%, 20.72%.

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
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
May 04, 2026	45.2	45.04	45.04	45.2	44.91	30,454
May 01, 2026	45.39	45.14	45.14	45.39	45.14	2,384
April 30, 2026	45.15	45.28	45.28	45.28	45.15	1,338
April 29, 2026	44.56	44.48	44.48	44.56	44.37	794
April 28, 2026	44.44	44.44	44.44	44.44	44.44	227
April 27, 2026	43.98	44.11	44.11	44.13	43.98	4,397
April 24, 2026	44.09	43.98	43.98	44.09	43.93	10,413
April 23, 2026	44.23	44.19	44.19	44.27	44.02	3,144
April 22, 2026	43.9	43.83	43.83	43.9	43.8	3,610
April 21, 2026	43.97	43.78	43.78	43.99	43.74	1,675
April 20, 2026	43.68	43.91	43.91	44.07	43.68	3,662
April 17, 2026	44.05	43.89	43.89	44.05	43.89	794
April 16, 2026	43.2	43.36	43.36	43.58	43.2	6,311
April 15, 2026	43.42	43.35	43.35	43.5	43.31	8,925
April 14, 2026	43.21	43.39	43.39	43.44	43.21	3,198
April 13, 2026	42.1	42.99	42.99	43.04	42.1	3,613
April 10, 2026	42.49	42.42	42.42	42.57	42.41	3,189
April 09, 2026	42.48	42.71	42.71	42.76	42.33	4,457
April 08, 2026	42.44	42.29	42.29	42.47	42.23	7,093
April 07, 2026	40.77	40.98	40.98	41.1	40.75	14,810
April 06, 2026	40.83	40.99	40.99	40.99	40.83	4,216
April 02, 2026	40.42	40.9	40.9	40.9	40.42	2,463
April 01, 2026	41.04	40.88	40.88	41.07	40.86	9,866
March 31, 2026	39.64	40.44	40.44	40.44	39.59	6,310
March 30, 2026	39.33	39.18	39.18	39.67	39.03	2,365
March 27, 2026	39.51	39.33	39.33	39.51	39.25	2,235
March 26, 2026	40.28	39.81	39.81	40.28	39.8	2,907
March 25, 2026	40.45	40.56	40.44	40.57	40.45	1,610
March 24, 2026	40.38	40.27	40.18	40.38	40.21	2,055
March 23, 2026	40.41	39.93	39.84	40.43	39.91	8,659
March 20, 2026	39.8	39.46	39.37	39.85	39.27	3,322
March 19, 2026	39.62	40	39.91	40	39.62	1,680
March 18, 2026	40.47	39.97	39.88	40.47	39.97	1,470
March 17, 2026	40.57	40.39	40.3	40.57	40.39	1,987
March 16, 2026	40.46	40.04	39.95	40.47	40	1,997
March 13, 2026	40.27	39.72	39.62	40.27	39.72	979
March 12, 2026	39.88	39.73	39.64	40.09	39.73	5,013
March 11, 2026	40.49	40.6	40.5	40.67	40.38	2,964
March 10, 2026	41.23	40.85	40.72	41.37	40.85	2,990
March 09, 2026	40.01	40.85	40.76	40.89	40.01	2,841