First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)

NASDAQ: DDIV · Real-Time Price · USD

45.56

+0.15 (0.33%)

At close: Jun 26, 2026, 4:00 PM EDT

45.59

+0.03 (0.06%)

After-hours: Jun 26, 2026, 4:15 PM EDT

DDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	45.60	45.60	45.43	45.56	45.56	0.33%	3,497
Jun 25, 2026	45.57	45.57	45.34	45.41	45.41	1.15%	2,570
Jun 24, 2026	44.84	45.08	44.84	45.08	44.90	-0.25%	4,679
Jun 23, 2026	45.01	45.20	45.01	45.20	45.01	0.56%	1,174
Jun 22, 2026	44.74	44.98	44.74	44.95	44.76	1.03%	3,183
Jun 18, 2026	44.57	44.60	44.46	44.49	44.30	-0.18%	5,567
Jun 17, 2026	45.02	45.03	44.57	44.57	44.38	-1.22%	1,138
Jun 16, 2026	45.16	45.20	45.08	45.11	44.93	0.36%	1,384
Jun 15, 2026	45.33	45.33	44.94	44.95	44.77	-0.96%	3,266
Jun 12, 2026	45.33	45.50	45.31	45.39	45.20	1.08%	10,915
Jun 11, 2026	44.97	45.16	44.90	44.90	44.72	0.41%	2,190
Jun 10, 2026	45.03	45.05	44.72	44.72	44.54	0.05%	5,851
Jun 9, 2026	44.52	44.70	44.51	44.70	44.52	0.56%	1,160
Jun 8, 2026	44.79	44.79	44.42	44.45	44.27	-0.53%	2,326
Jun 5, 2026	44.69	44.69	44.69	44.69	44.50	-0.69%	497
Jun 4, 2026	44.91	45.03	44.91	44.99	44.81	0.93%	3,027
Jun 3, 2026	44.73	44.83	44.58	44.58	44.40	-0.19%	841
Jun 2, 2026	44.61	44.69	44.61	44.67	44.48	0.96%	1,343
Jun 1, 2026	44.34	44.36	44.24	44.24	44.06	-0.42%	5,621
May 29, 2026	44.29	44.43	44.29	44.43	44.25	-0.22%	1,791
May 28, 2026	44.64	44.64	44.53	44.53	44.34	-0.32%	3,890
May 27, 2026	44.83	44.85	44.67	44.67	44.49	-0.72%	894
May 26, 2026	45.16	45.16	44.99	44.99	44.81	-0.29%	1,261
May 22, 2026	45.17	45.17	44.99	45.13	44.94	0.55%	1,986
May 21, 2026	44.83	44.90	44.82	44.88	44.69	-0.30%	6,773
May 20, 2026	45.03	45.03	45.00	45.01	44.83	0.01%	672
May 19, 2026	45.05	45.11	44.89	45.01	44.82	0.06%	5,352
May 18, 2026	45.06	45.07	44.98	44.98	44.79	0.57%	3,619
May 15, 2026	44.76	44.76	44.67	44.72	44.54	-0.63%	7,689
May 14, 2026	45.02	45.07	44.94	45.01	44.83	0.22%	3,241
May 13, 2026	44.97	44.99	44.76	44.91	44.73	-0.45%	6,714
May 12, 2026	45.22	45.22	44.89	45.11	44.93	0.22%	1,861
May 11, 2026	44.98	45.14	44.94	45.02	44.83	0.86%	5,906
May 8, 2026	45.02	45.02	44.60	44.63	44.45	0.05%	1,881
May 7, 2026	44.66	44.66	44.55	44.61	44.43	-1.18%	4,393
May 6, 2026	45.40	45.40	45.02	45.14	44.95	-0.63%	7,692
May 5, 2026	45.24	45.51	45.24	45.43	45.24	0.87%	4,799
May 4, 2026	45.20	45.20	44.91	45.04	44.85	-0.23%	30,454
May 1, 2026	45.39	45.39	45.14	45.14	44.95	-0.32%	2,384
Apr 30, 2026	45.15	45.28	45.15	45.28	45.10	1.80%	1,338
Apr 29, 2026	44.56	44.56	44.37	44.48	44.30	0.09%	794
Apr 28, 2026	44.44	44.44	44.44	44.44	44.26	0.75%	227
Apr 27, 2026	43.98	44.13	43.98	44.11	43.92	0.28%	4,397
Apr 24, 2026	44.09	44.09	43.93	43.98	43.80	-0.47%	10,413
Apr 23, 2026	44.23	44.27	44.02	44.19	44.01	0.82%	3,144
Apr 22, 2026	43.90	43.90	43.80	43.83	43.65	0.11%	3,610
Apr 21, 2026	44.03	44.03	43.74	43.78	43.60	-0.29%	1,526
Apr 20, 2026	43.68	44.07	43.68	43.91	43.73	0.03%	3,662
Apr 17, 2026	44.05	44.05	43.89	43.89	43.71	1.24%	794
Apr 16, 2026	43.20	43.58	43.20	43.36	43.18	0.01%	6,288
Apr 15, 2026	43.42	43.50	43.31	43.35	43.17	-0.08%	8,925
Apr 14, 2026	43.21	43.44	43.21	43.39	43.21	0.91%	3,198
Apr 13, 2026	42.10	43.04	42.10	42.99	42.82	1.29%	3,419
Apr 10, 2026	42.49	42.57	42.41	42.45	42.27	-0.61%	3,105
Apr 9, 2026	42.48	42.76	42.33	42.71	42.53	0.67%	4,462
Apr 8, 2026	42.44	42.47	42.23	42.42	42.25	3.52%	7,097
Apr 7, 2026	40.77	41.10	40.75	40.98	40.81	-0.04%	14,810
Apr 6, 2026	40.83	40.99	40.83	40.99	40.83	0.23%	4,216
Apr 2, 2026	40.42	40.90	40.42	40.90	40.73	0.04%	2,463
Apr 1, 2026	41.04	41.07	40.86	40.88	40.72	1.09%	9,866
Mar 31, 2026	39.64	40.44	39.59	40.44	40.28	3.23%	6,310
Mar 30, 2026	39.33	39.67	39.03	39.18	39.02	-0.40%	2,365
Mar 27, 2026	39.51	39.51	39.25	39.34	39.17	-1.19%	2,235
Mar 26, 2026	40.28	40.28	39.80	39.81	39.65	-1.55%	2,907
Mar 25, 2026	40.45	40.57	40.45	40.53	40.27	0.65%	1,614
Mar 24, 2026	40.38	40.38	40.21	40.27	40.01	0.85%	2,007
Mar 23, 2026	40.41	40.43	39.91	39.93	39.68	1.20%	8,659
Mar 20, 2026	39.80	39.85	39.27	39.46	39.21	-1.36%	3,322
Mar 19, 2026	39.62	40.00	39.62	40.00	39.75	0.08%	1,680
Mar 18, 2026	40.47	40.47	39.97	39.97	39.72	-1.04%	1,470
Mar 17, 2026	40.57	40.57	40.39	40.39	40.13	0.89%	929
Mar 16, 2026	40.46	40.47	40.00	40.04	39.78	0.81%	1,997
Mar 13, 2026	40.27	40.27	39.72	39.72	39.46	-0.05%	785
Mar 12, 2026	39.88	40.09	39.74	39.74	39.48	-2.13%	5,013
Mar 11, 2026	40.50	40.67	40.38	40.60	40.34	-0.54%	2,964
Mar 10, 2026	41.23	41.37	40.82	40.82	40.56	-0.09%	2,994
Mar 9, 2026	40.01	40.89	40.01	40.85	40.59	0.23%	2,841
Mar 6, 2026	40.76	40.91	40.76	40.76	40.50	-2.30%	1,652
Mar 5, 2026	42.25	42.25	41.45	41.72	41.45	-2.07%	15,155
Mar 4, 2026	42.70	42.71	42.60	42.60	42.33	0.51%	3,785
Mar 3, 2026	42.01	42.65	41.57	42.39	42.12	-1.38%	4,081
Mar 2, 2026	42.98	42.98	42.95	42.98	42.71	0.53%	1,347
Feb 27, 2026	42.71	42.75	42.55	42.75	42.48	-1.93%	1,191
Feb 26, 2026	43.44	43.66	43.26	43.60	43.32	0.62%	6,231
Feb 25, 2026	42.93	43.37	42.93	43.33	43.05	1.16%	907
Feb 24, 2026	42.71	42.83	42.71	42.83	42.56	1.09%	1,459
Feb 23, 2026	42.42	42.49	42.37	42.37	42.10	-2.55%	2,155
Feb 20, 2026	43.34	43.48	43.34	43.48	43.20	0.80%	6,855
Feb 19, 2026	43.07	43.13	42.80	43.13	42.86	-0.87%	2,591
Feb 18, 2026	43.58	43.71	43.46	43.51	43.23	1.03%	3,073
Feb 17, 2026	43.11	43.14	42.81	43.06	42.79	-0.18%	4,637
Feb 13, 2026	43.11	43.14	42.99	43.14	42.87	1.25%	3,867
Feb 12, 2026	43.82	44.02	42.29	42.61	42.34	-2.22%	7,619
Feb 11, 2026	44.31	44.31	43.53	43.58	43.30	-0.73%	15,931
Feb 10, 2026	44.03	44.03	43.85	43.89	43.61	-0.86%	1,304
Feb 9, 2026	44.36	44.36	44.26	44.28	43.99	0.81%	2,036
Feb 6, 2026	43.09	43.97	43.09	43.92	43.64	3.25%	2,399
Feb 5, 2026	42.73	42.73	42.20	42.54	42.26	-1.55%	23,651
Feb 4, 2026	43.24	43.36	42.78	43.21	42.93	0.16%	5,766
Feb 3, 2026	43.47	43.47	42.73	43.14	42.86	-0.19%	5,737