First Trust Dorsey Wright Momt & Div ETF (DDIV)
33.98
+0.02
(+0.06%)
USD |
NASDAQ |
May 21, 16:00
DDIV Price: 33.98 for May 21, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 21, 2024 | 33.89 | 33.98 | 33.89 | 33.98 | 1826.00 |
May 20, 2024 | 34.22 | 34.22 | 33.96 | 33.96 | 6534.00 |
May 17, 2024 | 34.19 | 34.19 | 34.08 | 34.13 | 1755.00 |
May 16, 2024 | 34.29 | 34.29 | 34.12 | 34.12 | 2361.00 |
May 15, 2024 | 34.09 | 34.15 | 34.07 | 34.15 | 8920.00 |
May 14, 2024 | 33.79 | 33.82 | 33.72 | 33.82 | 6656.00 |
May 13, 2024 | 33.79 | 33.79 | 33.54 | 33.54 | 78561.00 |
May 10, 2024 | 33.76 | 33.76 | 33.65 | 33.71 | 1376.00 |
May 09, 2024 | 33.26 | 33.60 | 33.26 | 33.60 | 1056.00 |
May 08, 2024 | 33.15 | 33.30 | 33.15 | 33.30 | 173665.0 |
May 07, 2024 | 33.40 | 33.41 | 33.16 | 33.17 | 11760.00 |
May 06, 2024 | 33.00 | 33.12 | 33.00 | 33.12 | 1603.00 |
May 03, 2024 | 32.82 | 32.82 | 32.69 | 32.69 | 3572.00 |
May 02, 2024 | 32.41 | 32.64 | 32.30 | 32.56 | 8579.00 |
May 01, 2024 | 32.39 | 32.43 | 32.33 | 32.38 | 65854.00 |
Apr 30, 2024 | 32.79 | 32.79 | 32.53 | 32.53 | 1555.00 |
Apr 29, 2024 | 32.98 | 33.00 | 32.84 | 32.95 | 2575.00 |
Apr 26, 2024 | 32.83 | 32.86 | 32.81 | 32.81 | 948.00 |
Apr 25, 2024 | 32.64 | 32.72 | 32.44 | 32.72 | 1826.00 |
Apr 24, 2024 | 32.85 | 32.99 | 32.85 | 32.99 | 3881.00 |
Apr 23, 2024 | 32.72 | 33.01 | 32.69 | 32.88 | 4471.00 |
Apr 22, 2024 | 32.58 | 32.61 | 32.56 | 32.56 | 36553.00 |
Apr 19, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 258.00 |
Apr 18, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 55.00 |
Apr 17, 2024 | 32.46 | 32.48 | 32.06 | 32.14 | 11580.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
14.59
Minimum
Mar 23 2020
34.53
Maximum
Jan 13 2022
28.06
Average
28.74
Median
Sep 06 2023