First Trust Dorsey Wright Momentum & Dividend ETF

DDIV
🏛️ usa →
40.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.83 33.97 33.81 33.85 0.0M
2021-12-30 34.03 34.03 33.80 33.80 0.0M
2021-12-29 33.85 33.89 33.66 33.86 0.0M
2021-12-28 33.88 33.88 33.78 33.78 0.0M
2021-12-27 33.16 33.73 33.16 33.73 0.0M
2021-12-23 33.25 33.36 33.16 33.20 0.0M
2021-12-22 33.14 33.47 33.13 33.42 0.0M
2021-12-21 32.72 33.10 32.68 32.97 0.1M
2021-12-20 32.29 32.29 31.80 32.16 0.0M
2021-12-17 32.89 33.04 32.86 32.94 0.0M
2021-12-16 33.30 33.44 32.87 32.95 0.0M
2021-12-15 32.85 33.15 32.60 33.14 0.0M
2021-12-14 32.80 33.02 32.66 32.71 0.0M
2021-12-13 33.09 33.10 32.89 33.02 0.0M
2021-12-10 33.44 33.44 32.99 33.25 0.0M
2021-12-09 33.29 33.42 33.28 33.28 0.0M
2021-12-08 33.63 33.63 33.53 33.59 0.0M
2021-12-07 33.35 33.70 33.35 33.58 0.0M
2021-12-06 32.85 33.24 32.85 32.98 0.0M
2021-12-03 32.85 32.85 32.27 32.44 0.0M
2021-12-02 31.81 32.98 31.81 32.81 0.0M
2021-12-01 32.69 33.10 31.86 31.86 0.0M
2021-11-30 32.80 32.82 32.24 32.25 0.0M
2021-11-29 33.33 33.33 33.04 33.18 0.0M
2021-11-26 33.17 33.17 32.68 32.77 0.0M
2021-11-24 33.95 34.11 33.95 34.06 0.0M
2021-11-23 33.72 33.94 33.71 33.89 0.0M
2021-11-22 33.57 33.89 33.57 33.82 0.3M
2021-11-19 33.72 33.72 33.47 33.47 0.0M
2021-11-18 33.81 34.00 33.81 33.95 0.0M
2021-11-17 33.59 33.74 33.57 33.74 0.0M
2021-11-16 34.10 34.10 33.90 33.91 0.0M
2021-11-15 33.97 34.10 33.96 34.09 0.0M
2021-11-12 33.99 33.99 33.85 33.91 0.0M
2021-11-11 33.87 33.99 33.84 33.95 0.0M
2021-11-10 34.02 34.02 33.68 33.75 0.0M
2021-11-09 33.83 33.99 33.83 33.99 0.0M
2021-11-08 34.16 34.16 33.92 33.99 0.0M
2021-11-05 34.07 34.12 34.01 34.09 0.1M
2021-11-04 34.10 34.10 33.57 33.72 0.0M
2021-11-03 34.00 34.08 33.83 34.07 0.0M
2021-11-02 33.50 33.65 33.45 33.65 0.0M
2021-11-01 33.19 33.49 33.09 33.47 0.1M
2021-10-29 33.28 33.28 32.99 33.15 0.0M
2021-10-28 33.10 33.20 33.07 33.19 0.3M
2021-10-27 33.54 33.54 32.78 32.78 0.0M
2021-10-26 33.51 33.57 33.44 33.46 0.0M
2021-10-25 33.42 33.45 33.39 33.41 0.0M
2021-10-22 33.35 33.35 33.19 33.22 0.0M
2021-10-21 33.18 33.21 33.00 33.07 0.0M
2021-10-20 33.07 33.21 33.07 33.21 0.0M
2021-10-19 32.86 33.01 32.82 32.82 0.0M
2021-10-18 32.44 32.86 32.44 32.80 0.0M
2021-10-15 32.94 32.94 32.59 32.59 0.0M
2021-10-14 32.25 32.25 32.25 32.25 0.0M
2021-10-13 31.99 32.04 31.62 31.99 0.0M
2021-10-12 32.10 32.21 31.92 32.03 0.1M
2021-10-11 32.39 32.39 32.03 32.03 0.1M
2021-10-08 32.13 32.26 32.10 32.10 0.0M
2021-10-07 32.21 32.25 32.02 32.02 0.0M
2021-10-06 31.41 31.77 31.20 31.77 0.0M
2021-10-05 31.67 31.95 31.67 31.84 0.0M
2021-10-04 31.79 31.79 31.63 31.67 0.0M
2021-10-01 31.42 31.96 31.13 31.84 0.0M
2021-09-30 31.88 31.88 31.68 31.69 0.0M
2021-09-29 31.81 31.81 31.63 31.78 0.0M
2021-09-28 32.08 32.11 31.72 31.72 0.0M
2021-09-27 32.14 32.24 32.14 32.16 0.0M
2021-09-24 31.66 31.72 31.63 31.67 0.0M
2021-09-23 31.29 31.65 31.29 31.55 0.0M
2021-09-22 31.06 31.15 31.06 31.11 0.0M
2021-09-21 30.46 30.65 30.46 30.61 0.0M
2021-09-20 30.46 30.50 30.17 30.46 0.0M
2021-09-17 31.58 31.62 31.31 31.31 0.0M
2021-09-16 31.66 31.73 31.65 31.65 0.0M
2021-09-15 31.34 31.65 31.33 31.65 0.0M
2021-09-14 31.51 31.54 31.03 31.07 0.0M
2021-09-13 31.44 31.52 31.40 31.40 0.0M
2021-09-10 31.27 31.27 30.97 30.97 0.0M
2021-09-09 31.40 31.56 31.31 31.31 0.0M
2021-09-08 31.49 31.49 31.26 31.26 0.0M
2021-09-07 31.68 31.80 31.49 31.49 0.0M
2021-09-03 31.86 31.86 31.72 31.72 0.0M
2021-09-02 31.78 31.86 31.78 31.86 0.0M
2021-09-01 31.81 31.81 31.56 31.69 0.0M
2021-08-31 31.58 31.79 31.58 31.79 0.0M
2021-08-30 31.93 31.93 31.71 31.71 0.0M
2021-08-27 31.49 32.03 31.49 31.99 0.0M
2021-08-26 31.66 31.66 31.45 31.56 0.0M
2021-08-25 31.71 31.79 31.71 31.79 0.0M
2021-08-24 31.22 31.40 31.22 31.40 0.0M
2021-08-23 31.01 31.17 30.97 31.10 0.1M
2021-08-20 30.44 30.74 30.44 30.73 0.0M
2021-08-19 30.61 30.82 30.31 30.42 0.0M
2021-08-18 31.14 31.29 30.89 30.89 0.0M
2021-08-17 31.38 31.38 30.97 31.21 0.0M
2021-08-16 31.51 31.71 31.51 31.70 0.0M
2021-08-13 31.80 31.95 31.80 31.87 0.0M
2021-08-12 31.93 31.93 31.67 31.89 0.0M
2021-08-11 31.84 32.01 31.83 32.00 0.0M
2021-08-10 31.42 31.72 31.42 31.58 0.0M
2021-08-09 31.33 31.51 31.12 31.37 0.0M
2021-08-06 31.55 31.61 31.47 31.49 0.0M
2021-08-05 30.81 31.19 30.81 31.16 0.0M
2021-08-04 30.82 31.00 30.69 30.69 0.0M
2021-08-03 30.27 30.92 30.27 30.92 0.0M
2021-08-02 31.19 31.20 30.67 30.67 0.1M
2021-07-30 31.20 31.21 30.78 30.81 0.0M
2021-07-29 31.06 31.28 31.02 31.11 0.0M
2021-07-28 30.89 30.91 30.44 30.81 0.1M
2021-07-27 30.61 30.80 30.61 30.73 0.0M
2021-07-26 30.69 30.84 30.65 30.70 0.0M
2021-07-23 30.65 30.65 30.37 30.56 0.0M
2021-07-22 30.49 30.50 30.19 30.32 0.0M
2021-07-21 30.39 30.97 30.39 30.81 0.0M
2021-07-20 29.24 30.35 29.24 30.22 0.0M
2021-07-19 29.78 29.78 29.17 29.17 0.0M
2021-07-16 31.16 31.16 30.28 30.28 0.0M
2021-07-15 30.78 30.91 30.66 30.90 0.0M
2021-07-14 31.10 31.10 30.71 31.00 0.0M
2021-07-13 31.65 31.65 31.05 31.05 0.0M
2021-07-12 31.01 31.61 31.00 31.61 0.0M
2021-07-09 31.26 31.29 31.26 31.29 0.0M
2021-07-08 30.29 30.39 30.29 30.29 0.0M
2021-07-07 30.78 30.98 30.78 30.90 0.0M
2021-07-06 31.38 31.38 30.84 31.00 0.1M
2021-07-02 31.51 31.63 31.51 31.56 0.0M
2021-07-01 31.45 31.71 31.45 31.60 0.0M
2021-06-30 31.23 31.35 31.23 31.33 0.0M
2021-06-29 31.60 31.60 31.18 31.20 0.0M
2021-06-28 31.66 31.66 31.20 31.32 0.0M
2021-06-25 31.59 31.87 31.59 31.80 0.0M
2021-06-24 31.18 31.41 31.03 31.39 0.2M
2021-06-23 31.32 31.43 31.32 31.43 0.0M
2021-06-22 31.28 31.28 31.02 31.13 0.0M
2021-06-21 30.36 31.15 30.36 31.14 0.0M
2021-06-18 30.57 30.57 30.25 30.28 0.0M
2021-06-17 32.06 32.06 30.94 31.01 0.0M
2021-06-16 32.11 32.20 31.94 32.11 0.0M
2021-06-15 32.06 32.12 31.88 32.12 0.0M
2021-06-14 32.39 32.39 32.00 32.07 0.0M
2021-06-11 35.11 35.11 32.35 32.42 0.0M
2021-06-10 32.85 32.85 32.34 32.36 0.0M
2021-06-09 32.78 32.81 32.67 32.67 0.0M
2021-06-08 32.63 33.06 32.63 33.01 0.0M
2021-06-07 32.72 32.85 32.72 32.85 0.0M
2021-06-04 32.83 32.83 32.43 32.70 0.0M
2021-06-03 32.64 32.86 32.64 32.74 0.0M
2021-06-02 33.09 33.09 32.77 32.84 0.0M
2021-06-01 32.69 32.84 32.63 32.84 0.0M
2021-05-28 32.26 32.41 32.06 32.41 0.0M
2021-05-27 32.36 32.42 32.27 32.39 0.0M
2021-05-26 31.75 32.01 31.75 31.97 0.0M
2021-05-25 32.21 32.21 31.60 31.60 0.0M
2021-05-24 31.94 32.15 31.86 32.03 0.0M
2021-05-21 31.91 31.95 31.82 31.82 0.0M
2021-05-20 31.63 31.76 31.54 31.61 0.1M
2021-05-19 31.32 31.70 31.32 31.67 0.0M
2021-05-18 32.37 32.37 31.90 31.91 0.0M
2021-05-17 32.23 32.35 31.95 32.33 0.0M
2021-05-14 31.87 32.19 31.87 32.18 0.0M
2021-05-13 31.01 31.63 31.00 31.45 0.0M
2021-05-12 31.88 31.88 30.79 30.81 0.0M
2021-05-11 31.52 32.01 31.36 31.65 0.1M
2021-05-10 32.63 32.63 32.18 32.18 0.0M
2021-05-07 31.77 32.32 31.66 32.32 0.0M
2021-05-06 31.54 31.97 31.54 31.97 0.0M
2021-05-05 31.68 31.69 31.55 31.62 0.0M
2021-05-04 31.23 31.48 31.15 31.48 0.0M
2021-05-03 31.37 31.53 31.31 31.31 0.0M
2021-04-30 31.19 31.24 31.06 31.08 0.0M
2021-04-29 31.29 31.40 31.11 31.34 0.0M
2021-04-28 31.09 31.19 31.08 31.08 0.0M
2021-04-27 30.79 30.95 30.79 30.95 0.0M
2021-04-26 30.85 30.86 30.64 30.64 0.0M
2021-04-23 30.37 30.55 30.34 30.43 0.0M
2021-04-22 30.01 30.01 29.81 29.81 0.0M
2021-04-21 29.71 30.14 29.71 30.12 0.0M
2021-04-20 29.82 29.82 29.35 29.43 0.0M
2021-04-19 30.26 30.26 30.07 30.10 0.0M
2021-04-16 30.29 30.32 30.25 30.28 0.0M
2021-04-15 29.79 30.09 29.78 30.09 0.0M
2021-04-14 30.00 30.21 29.96 29.96 0.0M
2021-04-13 29.63 29.85 29.62 29.83 0.0M
2021-04-12 30.03 30.05 29.84 30.03 0.0M
2021-04-09 29.71 29.90 29.71 29.90 0.0M
2021-04-08 29.50 29.71 29.50 29.71 0.0M
2021-04-07 29.89 29.89 29.74 29.78 0.0M
2021-04-06 29.71 29.81 29.65 29.73 0.0M
2021-04-05 29.91 29.91 29.64 29.76 0.0M
2021-04-01 29.40 29.64 29.31 29.61 0.1M
2021-03-31 29.39 29.39 29.26 29.26 0.0M
2021-03-30 29.13 29.28 29.08 29.28 0.0M
2021-03-29 29.19 29.23 28.70 28.94 0.0M
2021-03-26 29.16 29.40 28.95 29.37 0.0M
2021-03-25 28.15 29.06 28.12 29.00 0.1M
2021-03-24 29.12 29.12 28.47 28.47 0.0M
2021-03-23 29.00 29.09 28.59 28.59 0.0M
2021-03-22 29.38 29.45 29.16 29.32 0.0M
2021-03-19 29.62 29.83 29.51 29.51 0.0M
2021-03-18 30.13 30.37 29.67 29.71 0.0M
2021-03-17 29.77 30.01 29.71 30.01 0.0M
2021-03-16 29.83 29.83 29.69 29.69 0.0M
2021-03-15 30.21 30.21 29.82 30.19 0.0M
2021-03-12 29.92 30.05 29.89 30.05 0.0M
2021-03-11 29.41 29.79 29.41 29.62 0.0M
2021-03-10 29.14 29.52 29.14 29.46 0.0M
2021-03-09 29.23 29.23 28.88 28.88 0.0M
2021-03-08 29.03 29.28 29.03 29.15 0.0M
2021-03-05 28.46 28.85 28.46 28.76 0.1M
2021-03-04 27.90 28.13 27.85 28.13 0.0M
2021-03-03 28.66 29.14 28.66 28.67 0.0M
2021-03-02 28.58 28.58 28.51 28.51 0.0M
2021-03-01 28.66 28.87 28.63 28.68 0.2M
2021-02-26 28.20 28.23 27.62 27.89 0.0M
2021-02-25 28.97 28.97 28.14 28.14 0.1M
2021-02-24 28.64 28.98 28.64 28.98 0.0M
2021-02-23 28.14 28.27 27.97 28.24 0.0M
2021-02-22 27.89 28.29 27.89 28.11 0.0M
2021-02-19 27.70 27.84 27.69 27.79 0.0M
2021-02-18 27.23 27.27 27.10 27.23 0.0M
2021-02-17 27.49 27.50 27.38 27.50 0.0M
2021-02-16 27.37 27.64 27.37 27.63 0.0M
2021-02-12 27.15 27.23 27.13 27.23 0.0M
2021-02-11 27.11 27.11 26.99 26.99 0.0M
2021-02-10 26.96 27.12 26.96 26.97 0.0M
2021-02-09 26.72 26.87 26.72 26.81 0.0M
2021-02-08 26.70 26.70 26.70 26.70 0.0M
2021-02-05 26.48 26.48 26.35 26.37 0.0M
2021-02-04 26.17 26.31 26.16 26.26 0.0M
2021-02-03 25.46 25.75 25.45 25.75 0.0M
2021-02-02 25.46 25.49 25.46 25.49 0.0M
2021-02-01 24.75 25.03 24.75 25.03 0.0M
2021-01-29 24.89 24.89 24.53 24.55 0.0M
2021-01-28 25.16 25.28 25.06 25.28 0.0M
2021-01-27 25.17 25.17 24.89 24.89 0.0M
2021-01-26 25.45 25.46 25.39 25.39 0.0M
2021-01-25 25.43 25.48 25.43 25.48 0.0M
2021-01-22 25.49 25.63 25.41 25.63 0.0M
2021-01-21 25.86 25.86 25.58 25.67 0.0M
2021-01-20 25.91 25.91 25.90 25.90 0.0M
2021-01-19 25.74 25.85 25.62 25.81 0.0M
2021-01-15 25.65 25.65 25.65 25.65 0.0M
2021-01-14 25.68 25.78 25.68 25.78 0.0M
2021-01-13 25.58 25.78 25.58 25.64 0.0M
2021-01-12 25.24 25.56 25.24 25.56 0.0M
2021-01-11 25.24 25.35 25.23 25.29 0.1M
2021-01-08 25.36 25.36 25.23 25.33 0.0M
2021-01-07 25.23 25.36 25.23 25.32 0.0M
2021-01-06 24.78 25.12 24.76 25.12 0.0M
2021-01-05 24.35 24.58 24.35 24.49 0.0M
2021-01-04 24.76 24.76 24.34 24.34 0.0M