First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)
46.76
+0.03
(+0.07%)
USD |
NASDAQ |
Aug 24, 16:00
46.72
-0.04
(-0.09%)
After-Hours: 20:00
DDIV Price : 46.76 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 07, 2026 | 47.15 | 47.28 | 47.15 | 47.16 | 2705.00 |
| Aug 06, 2026 | 47.36 | 47.36 | 46.96 | 46.96 | 3905.00 |
| Aug 05, 2026 | 47.56 | 47.60 | 47.47 | 47.47 | 2022.00 |
| Aug 04, 2026 | 47.78 | 47.78 | 47.67 | 47.67 | 3666.00 |
| Aug 03, 2026 | 47.14 | 47.14 | 46.91 | 47.13 | 16589.00 |
| Jul 31, 2026 | 47.07 | 47.07 | 46.82 | 46.95 | 1415.00 |
| Jul 30, 2026 | 47.05 | 47.16 | 46.64 | 47.10 | 7545.00 |
| Jul 29, 2026 | 46.96 | 47.36 | 46.62 | 46.62 | 15633.00 |
| Jul 28, 2026 | 47.41 | 47.74 | 47.41 | 47.68 | 1175.00 |
| Jul 27, 2026 | 47.76 | 47.76 | 47.36 | 47.53 | 4212.00 |
| Jul 24, 2026 | 47.51 | 47.76 | 47.45 | 47.50 | 40802.00 |
| Jul 23, 2026 | 47.36 | 47.61 | 47.09 | 47.15 | 109110.0 |
| Jul 22, 2026 | 47.81 | 47.81 | 47.62 | 47.62 | 2882.00 |
| Jul 21, 2026 | 47.50 | 47.50 | 47.49 | 47.49 | 491.00 |
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