First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
45.40
-0.49
(-1.07%)
USD |
NASDAQ |
Sep 14, 16:00
45.47
+0.07
(+0.16%)
After-Hours: 20:00
DDIV Price : 45.40 for Sept. 14, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 46.35 | 46.37 | 46.34 | 46.37 | 6544.00 |
| Aug 27, 2026 | 46.95 | 46.96 | 46.44 | 46.80 | 129638.0 |
| Aug 26, 2026 | 46.87 | 47.13 | 46.87 | 47.04 | 8271.00 |
| Aug 25, 2026 | 46.73 | 46.82 | 46.70 | 46.78 | 2793.00 |
| Aug 24, 2026 | 46.70 | 46.76 | 46.70 | 46.76 | 916.00 |
| Aug 21, 2026 | 46.54 | 46.73 | 46.54 | 46.73 | 2467.00 |
| Aug 20, 2026 | 46.82 | 46.98 | 46.47 | 46.48 | 6239.00 |
| Aug 19, 2026 | 47.33 | 47.33 | 46.97 | 46.97 | 11642.00 |
| Aug 18, 2026 | 47.58 | 47.61 | 47.40 | 47.45 | 8481.00 |
| Aug 17, 2026 | 47.73 | 47.84 | 47.64 | 47.68 | 3055.00 |
| Aug 14, 2026 | 47.58 | 47.78 | 47.58 | 47.75 | 3898.00 |
| Aug 13, 2026 | 47.61 | 47.65 | 47.52 | 47.52 | 3259.00 |
| Aug 12, 2026 | 47.52 | 47.52 | 47.27 | 47.38 | 15655.00 |
| Aug 11, 2026 | 47.39 | 47.41 | 47.18 | 47.18 | 16337.00 |
| Aug 10, 2026 | 47.24 | 47.24 | 47.08 | 47.08 | 11141.00 |
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