First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
44.72
+0.12
(+0.26%)
USD |
NASDAQ |
Oct 05, 16:00
DDIV Price : 44.72 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 44.47 | 44.84 | 44.47 | 44.72 | 3725.00 |
| Oct 02, 2026 | 44.49 | 44.64 | 44.43 | 44.60 | 15696.00 |
| Oct 01, 2026 | 43.68 | 44.17 | 43.52 | 44.14 | 112127.0 |
| Sep 30, 2026 | 44.57 | 44.57 | 43.93 | 43.93 | 2774.00 |
| Sep 29, 2026 | 44.26 | 44.28 | 44.09 | 44.27 | 3379.00 |
| Sep 28, 2026 | 44.19 | 44.34 | 44.19 | 44.34 | 2167.00 |
| Sep 25, 2026 | 44.24 | 44.65 | 44.24 | 44.65 | 7544.00 |
| Sep 24, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | 905.00 |
| Sep 23, 2026 | 44.81 | 44.81 | 44.59 | 44.59 | 4644.00 |
| Sep 22, 2026 | 45.13 | 45.15 | 44.91 | 44.94 | 7945.00 |
| Sep 21, 2026 | 45.18 | 45.29 | 45.18 | 45.27 | 4168.00 |
| Sep 18, 2026 | 44.86 | 45.12 | 44.86 | 45.12 | 3243.00 |
| Sep 17, 2026 | 45.28 | 45.28 | 45.04 | 45.07 | 1220.00 |
| Sep 16, 2026 | 45.29 | 45.35 | 44.51 | 44.77 | 6152.00 |
| Sep 15, 2026 | 45.12 | 45.21 | 45.11 | 45.21 | 3574.00 |
| Sep 14, 2026 | 45.32 | 45.42 | 45.32 | 45.40 | 510.00 |
| Sep 11, 2026 | 45.96 | 45.96 | 45.83 | 45.89 | 1179.00 |
| Sep 10, 2026 | 45.60 | 45.70 | 45.47 | 45.49 | 4469.00 |
| Sep 09, 2026 | 46.02 | 46.02 | 45.71 | 45.76 | 1543.00 |
| Sep 08, 2026 | 46.17 | 46.41 | 46.14 | 46.18 | 3874.00 |
| Sep 04, 2026 | 46.30 | 46.40 | 46.16 | 46.33 | 17725.00 |
| Sep 03, 2026 | 46.08 | 46.16 | 46.08 | 46.16 | 1897.00 |
| Sep 02, 2026 | 45.61 | 45.85 | 45.61 | 45.63 | 1581.00 |
| Sep 01, 2026 | 45.62 | 45.62 | 45.32 | 45.49 | 2358.00 |
| Aug 31, 2026 | 45.70 | 45.70 | 45.52 | 45.66 | 9894.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median