First Trust Dorsey Wright Momt & Div ETF (DDIV)
37.17
+0.09
(+0.23%)
USD |
NASDAQ |
Nov 04, 16:00
DDIV Price: 37.17 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 37.24 | 37.24 | 37.15 | 37.17 | 3133.00 |
| Nov 01, 2024 | 37.50 | 37.51 | 37.08 | 37.08 | 2255.00 |
| Oct 31, 2024 | 37.94 | 37.94 | 37.38 | 37.38 | 4431.00 |
| Oct 30, 2024 | 38.05 | 38.05 | 37.87 | 37.87 | 3697.00 |
| Oct 29, 2024 | 37.57 | 37.63 | 37.54 | 37.61 | 2310.00 |
| Oct 28, 2024 | 37.73 | 37.75 | 37.69 | 37.72 | 4252.00 |
| Oct 25, 2024 | 38.04 | 38.04 | 37.48 | 37.48 | 7701.00 |
| Oct 24, 2024 | 37.76 | 37.80 | 37.66 | 37.78 | 20694.00 |
| Oct 23, 2024 | 37.64 | 37.75 | 37.55 | 37.57 | 3167.00 |
| Oct 22, 2024 | 37.80 | 37.94 | 37.76 | 37.83 | 63808.00 |
| Oct 21, 2024 | 37.96 | 37.96 | 37.86 | 37.88 | 960.00 |
| Oct 18, 2024 | 38.33 | 38.33 | 38.15 | 38.30 | 8845.00 |
| Oct 17, 2024 | 38.23 | 38.34 | 38.23 | 38.25 | 4581.00 |
| Oct 16, 2024 | 38.10 | 38.12 | 38.09 | 38.10 | 4604.00 |
| Oct 15, 2024 | 37.97 | 38.06 | 37.76 | 37.76 | 1821.00 |
| Oct 14, 2024 | 37.55 | 37.82 | 37.55 | 37.75 | 15561.00 |
| Oct 11, 2024 | 37.17 | 37.45 | 37.17 | 37.45 | 1897.00 |
| Oct 10, 2024 | 36.95 | 36.96 | 36.76 | 36.84 | 13758.00 |
| Oct 09, 2024 | 36.79 | 37.03 | 36.76 | 37.03 | 13343.00 |
| Oct 08, 2024 | 36.83 | 36.84 | 36.75 | 36.75 | 22002.00 |
| Oct 07, 2024 | 36.93 | 36.97 | 36.68 | 36.77 | 24716.00 |
| Oct 04, 2024 | 36.99 | 37.14 | 36.82 | 37.11 | 5610.00 |
| Oct 03, 2024 | 36.52 | 36.59 | 36.39 | 36.58 | 24625.00 |
| Oct 02, 2024 | 36.72 | 36.72 | 36.53 | 36.63 | 55107.00 |
| Oct 01, 2024 | 36.65 | 36.65 | 36.30 | 36.58 | 19508.00 |
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
38.30
Maximum
Oct 18 2024
28.95
Average
29.59
Median