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
2022-12-30 28.60 28.63 28.35 28.61 0.0M
2022-12-29 28.36 28.67 28.36 28.64 0.0M
2022-12-28 28.76 28.78 28.23 28.23 0.0M
2022-12-27 28.70 28.80 28.64 28.76 0.0M
2022-12-23 28.43 28.74 28.43 28.74 0.0M
2022-12-22 28.78 28.80 28.40 28.80 0.0M
2022-12-21 28.88 29.14 28.88 29.12 0.0M
2022-12-20 28.59 28.62 28.55 28.62 0.0M
2022-12-19 28.84 28.84 28.38 28.57 0.0M
2022-12-16 28.92 28.92 28.51 28.81 0.0M
2022-12-15 29.17 29.40 29.17 29.34 0.0M
2022-12-14 29.90 30.12 29.76 29.76 0.0M
2022-12-13 30.03 30.03 29.87 29.98 0.0M
2022-12-12 29.26 29.69 29.26 29.69 0.0M
2022-12-09 29.47 29.49 29.24 29.24 0.0M
2022-12-08 29.74 29.74 29.37 29.47 0.0M
2022-12-07 29.52 29.52 29.38 29.41 0.0M
2022-12-06 29.72 29.72 29.36 29.42 0.0M
2022-12-05 30.06 30.06 29.89 29.94 0.0M
2022-12-02 30.58 30.78 30.58 30.65 0.0M
2022-12-01 30.85 30.86 30.63 30.73 0.0M
2022-11-30 30.11 30.74 30.02 30.74 0.0M
2022-11-29 30.19 30.33 30.16 30.31 0.0M
2022-11-28 30.20 30.21 30.02 30.02 0.0M
2022-11-25 30.67 30.67 30.60 30.60 0.0M
2022-11-23 30.49 30.55 30.41 30.52 0.0M
2022-11-22 30.46 30.59 30.46 30.58 0.0M
2022-11-21 29.86 29.99 29.86 29.99 0.0M
2022-11-18 30.13 30.13 29.92 30.05 0.0M
2022-11-17 29.79 29.93 29.63 29.93 0.0M
2022-11-16 30.22 30.22 30.07 30.09 0.0M
2022-11-15 30.57 30.57 30.25 30.50 0.1M
2022-11-14 30.39 30.50 30.22 30.22 0.0M
2022-11-11 30.46 30.65 30.34 30.53 0.0M
2022-11-10 30.13 30.30 30.06 30.28 0.0M
2022-11-09 29.48 29.59 29.07 29.07 0.0M
2022-11-08 29.93 29.93 29.71 29.71 0.0M
2022-11-07 29.70 29.70 29.69 29.69 0.0M
2022-11-04 29.17 29.46 29.17 29.46 0.0M
2022-11-03 28.80 29.21 28.80 29.08 0.0M
2022-11-02 29.57 29.57 29.08 29.09 0.0M
2022-11-01 29.84 29.93 29.83 29.83 0.0M
2022-10-31 29.42 29.70 29.42 29.56 0.0M
2022-10-28 29.11 29.54 29.11 29.53 0.0M
2022-10-27 29.25 29.31 29.02 29.02 0.0M
2022-10-26 28.94 29.08 28.87 28.87 0.0M
2022-10-25 28.52 28.74 28.48 28.71 0.0M
2022-10-24 28.00 28.14 28.00 28.08 0.0M
2022-10-21 27.45 27.97 27.45 27.94 0.0M
2022-10-20 27.98 27.98 27.48 27.48 0.0M
2022-10-19 28.13 28.13 27.76 27.88 0.0M
2022-10-18 28.31 28.37 28.14 28.35 0.0M
2022-10-17 27.88 28.04 27.82 27.89 0.0M
2022-10-14 27.78 27.78 27.30 27.30 0.0M
2022-10-13 26.81 27.97 26.81 27.92 0.0M
2022-10-12 27.27 27.48 27.27 27.28 0.0M
2022-10-11 27.07 27.58 27.07 27.43 0.0M
2022-10-10 27.19 27.35 27.16 27.24 0.0M
2022-10-07 27.76 27.76 27.41 27.42 0.0M
2022-10-06 28.29 28.29 27.95 27.95 0.0M
2022-10-05 28.17 28.50 27.94 28.37 0.0M
2022-10-04 27.69 28.60 27.69 28.60 0.0M
2022-10-03 27.26 27.57 26.89 27.52 0.0M
2022-09-30 26.98 27.22 26.81 26.93 0.0M
2022-09-29 26.88 26.90 26.74 26.90 0.0M
2022-09-28 27.15 27.72 27.06 27.65 0.0M
2022-09-27 26.97 27.02 26.84 26.99 0.0M
2022-09-26 27.63 27.74 27.00 27.10 0.0M
2022-09-23 28.15 28.15 27.52 27.82 0.1M
2022-09-22 29.35 29.36 28.83 28.87 0.0M
2022-09-21 29.94 30.07 29.35 29.35 0.0M
2022-09-20 29.87 29.87 29.73 29.80 0.0M
2022-09-19 30.02 30.35 30.02 30.35 0.0M
2022-09-16 30.07 30.12 29.83 30.12 0.0M
2022-09-15 30.56 30.56 30.28 30.32 0.0M
2022-09-14 30.60 30.65 30.41 30.55 0.0M
2022-09-13 30.81 30.86 30.56 30.56 0.0M
2022-09-12 31.65 31.66 31.54 31.65 0.0M
2022-09-09 30.94 31.31 30.94 31.24 0.0M
2022-09-08 30.57 30.81 30.57 30.80 0.0M
2022-09-07 30.22 30.69 30.22 30.69 0.0M
2022-09-06 30.23 30.23 30.12 30.19 0.0M
2022-09-02 30.57 30.81 30.20 30.23 0.0M
2022-09-01 30.19 30.64 30.00 30.64 0.0M
2022-08-31 30.64 30.82 30.49 30.51 0.0M
2022-08-30 31.13 31.13 30.78 30.78 0.0M
2022-08-29 31.18 31.44 31.18 31.27 0.0M
2022-08-26 32.26 32.26 31.44 31.47 0.0M
2022-08-25 31.83 32.19 31.83 32.19 0.0M
2022-08-24 31.57 31.78 31.57 31.76 0.0M
2022-08-23 31.76 31.76 31.60 31.65 0.0M
2022-08-22 31.76 31.77 31.57 31.57 0.0M
2022-08-19 32.34 32.34 32.18 32.20 0.0M
2022-08-18 32.60 32.83 32.45 32.83 0.0M
2022-08-17 32.31 32.52 32.24 32.40 0.0M
2022-08-16 32.74 32.74 32.64 32.64 0.0M
2022-08-15 32.30 32.51 32.25 32.51 0.0M
2022-08-12 32.29 32.52 32.24 32.52 0.1M
2022-08-11 31.91 32.26 31.91 32.10 0.0M
2022-08-10 31.69 31.82 31.60 31.77 0.0M
2022-08-09 31.24 31.24 31.12 31.23 0.0M
2022-08-08 31.28 31.28 31.09 31.09 0.0M
2022-08-05 30.37 30.84 30.37 30.83 0.1M
2022-08-04 30.77 30.79 30.62 30.63 0.0M
2022-08-03 30.97 30.97 30.78 30.78 0.0M
2022-08-02 30.92 31.05 30.66 30.69 0.0M
2022-08-01 31.30 31.30 31.02 31.27 0.0M
2022-07-29 31.31 31.49 31.29 31.38 0.0M
2022-07-28 30.97 31.12 30.97 31.12 0.0M
2022-07-27 30.36 30.80 30.34 30.72 0.0M
2022-07-26 30.42 30.42 30.27 30.30 0.0M
2022-07-25 30.24 30.46 30.24 30.42 0.0M
2022-07-22 30.27 30.38 29.95 30.09 0.0M
2022-07-21 29.96 30.15 29.70 30.15 0.0M
2022-07-20 29.82 30.11 29.82 30.06 0.0M
2022-07-19 29.32 29.88 29.32 29.88 0.0M
2022-07-18 29.29 29.36 29.06 29.08 0.0M
2022-07-15 28.83 29.03 28.60 29.03 0.0M
2022-07-14 28.23 28.45 28.14 28.42 0.0M
2022-07-13 28.76 28.98 28.76 28.88 0.0M
2022-07-12 29.01 29.24 28.94 29.04 0.0M
2022-07-11 29.40 29.40 29.12 29.19 0.0M
2022-07-08 29.26 29.52 29.18 29.30 0.0M
2022-07-07 29.28 29.48 29.28 29.37 0.1M
2022-07-06 29.06 29.06 28.57 28.90 0.0M
2022-07-05 29.13 29.13 28.60 29.06 0.0M
2022-07-01 29.08 29.47 28.82 29.47 0.0M
2022-06-30 29.13 29.33 28.93 29.11 0.0M
2022-06-29 30.05 30.05 29.28 29.38 0.0M
2022-06-28 30.24 30.44 29.73 29.86 0.0M
2022-06-27 29.65 29.90 29.54 29.80 0.0M
2022-06-24 29.33 29.62 29.33 29.41 0.0M
2022-06-23 29.04 29.06 28.75 28.97 0.0M
2022-06-22 28.86 29.47 28.86 29.47 0.0M
2022-06-21 29.19 29.58 29.19 29.44 0.1M
2022-06-17 28.87 29.12 28.48 28.63 0.0M
2022-06-16 29.46 29.46 28.75 28.79 0.0M
2022-06-15 30.25 30.41 30.09 30.11 0.0M
2022-06-14 30.51 30.51 29.85 30.10 0.0M
2022-06-13 31.10 31.10 30.06 30.13 0.0M
2022-06-10 31.89 32.02 31.76 31.86 0.0M
2022-06-09 33.28 33.34 32.71 32.71 0.0M
2022-06-08 33.69 33.69 33.33 33.39 0.0M
2022-06-07 33.26 33.95 33.26 33.95 0.1M
2022-06-06 33.57 33.57 33.39 33.42 0.0M
2022-06-03 33.52 33.57 33.31 33.39 0.0M
2022-06-02 33.17 33.58 33.17 33.58 0.0M
2022-06-01 33.40 33.63 32.97 33.63 0.0M
2022-05-31 33.37 33.57 33.35 33.39 0.0M
2022-05-27 33.50 33.62 33.49 33.62 0.0M
2022-05-26 32.91 33.08 32.91 32.96 0.0M
2022-05-25 31.96 32.59 31.96 32.51 0.0M
2022-05-24 31.55 31.96 31.45 31.94 0.0M
2022-05-23 31.73 31.99 31.64 31.96 0.0M
2022-05-20 31.65 31.65 31.00 31.45 0.0M
2022-05-19 31.62 31.84 31.47 31.84 0.0M
2022-05-18 32.70 32.71 31.87 32.23 0.0M
2022-05-17 32.72 33.03 32.72 33.03 0.0M
2022-05-16 32.27 32.40 32.17 32.34 0.0M
2022-05-13 31.73 32.11 31.73 32.08 0.0M
2022-05-12 31.01 31.31 30.76 31.31 0.0M
2022-05-11 31.69 32.07 31.31 31.31 0.0M
2022-05-10 32.05 32.05 31.12 31.49 0.0M
2022-05-09 32.03 32.14 31.59 31.63 0.0M
2022-05-06 32.86 32.92 32.48 32.78 0.1M
2022-05-05 33.37 33.37 32.49 32.74 0.0M
2022-05-04 32.91 33.67 32.85 33.65 0.0M
2022-05-03 32.08 32.76 32.08 32.72 0.0M
2022-05-02 31.98 31.99 31.28 31.86 0.0M
2022-04-29 32.85 32.85 31.86 31.86 0.0M
2022-04-28 32.50 33.02 32.25 32.98 0.0M
2022-04-27 32.40 32.68 32.14 32.37 0.0M
2022-04-26 32.70 32.75 32.23 32.26 0.0M
2022-04-25 32.74 32.78 32.01 32.74 0.0M
2022-04-22 33.64 33.64 33.03 33.03 0.0M
2022-04-21 34.65 34.66 33.85 33.85 0.1M
2022-04-20 33.95 34.47 33.95 34.29 0.0M
2022-04-19 33.72 33.92 33.72 33.88 0.0M
2022-04-18 33.63 33.63 33.44 33.44 0.0M
2022-04-14 33.69 33.69 33.37 33.37 0.0M
2022-04-13 33.16 33.47 33.16 33.45 0.0M
2022-04-12 33.47 33.57 33.09 33.17 0.0M
2022-04-11 33.37 33.37 33.20 33.20 0.0M
2022-04-08 33.25 33.55 33.25 33.43 0.0M
2022-04-07 32.95 33.39 32.86 33.24 0.0M
2022-04-06 33.32 33.32 33.14 33.31 0.0M
2022-04-05 33.65 33.65 33.20 33.20 0.0M
2022-04-04 33.84 33.84 33.39 33.58 0.0M
2022-04-01 33.76 33.83 33.50 33.74 0.0M
2022-03-31 34.13 34.22 33.57 33.57 0.0M
2022-03-30 34.43 34.43 33.98 34.03 0.0M
2022-03-29 33.86 34.37 33.85 34.33 0.0M
2022-03-28 33.54 33.68 33.48 33.68 0.0M
2022-03-25 33.63 33.85 33.63 33.85 0.0M
2022-03-24 33.14 33.48 33.14 33.41 0.0M
2022-03-23 33.35 33.41 33.21 33.21 0.0M
2022-03-22 33.70 33.70 33.39 33.50 0.0M
2022-03-21 33.44 33.44 33.11 33.20 0.0M
2022-03-18 32.88 33.16 32.81 33.16 0.0M
2022-03-17 32.85 33.08 32.70 33.08 0.0M
2022-03-16 32.61 32.78 32.21 32.78 0.0M
2022-03-15 31.98 32.12 31.82 32.12 0.0M
2022-03-14 32.37 32.40 31.90 31.94 0.0M
2022-03-11 32.43 32.43 32.05 32.05 0.0M
2022-03-10 32.14 32.32 32.00 32.32 0.0M
2022-03-09 32.25 32.42 32.24 32.35 0.0M
2022-03-08 31.74 32.03 31.58 31.62 0.0M
2022-03-07 32.27 32.27 31.56 31.61 0.0M
2022-03-04 32.49 32.52 32.18 32.52 0.0M
2022-03-03 32.89 32.89 32.55 32.70 0.0M
2022-03-02 32.02 32.80 32.02 32.80 0.0M
2022-03-01 32.41 32.41 31.57 31.65 0.0M
2022-02-28 32.42 32.73 32.30 32.42 0.0M
2022-02-25 32.27 32.84 32.16 32.82 0.0M
2022-02-24 31.02 31.89 31.02 31.88 0.0M
2022-02-23 32.41 32.45 31.83 31.85 0.0M
2022-02-22 32.50 32.50 32.01 32.18 0.0M
2022-02-18 32.58 32.85 32.43 32.43 0.1M
2022-02-17 32.79 32.93 32.58 32.62 0.0M
2022-02-16 33.24 33.32 33.06 33.25 0.0M
2022-02-15 32.83 33.16 32.83 33.10 0.0M
2022-02-14 32.81 32.86 32.59 32.67 0.0M
2022-02-11 33.64 33.64 32.90 33.18 0.0M
2022-02-10 33.60 34.14 33.30 33.36 0.0M
2022-02-09 33.67 33.88 33.67 33.81 0.0M
2022-02-08 33.32 33.41 33.26 33.39 0.0M
2022-02-07 33.15 33.42 33.14 33.14 0.0M
2022-02-04 33.02 33.41 32.76 33.13 0.0M
2022-02-03 33.30 33.34 33.08 33.08 0.0M
2022-02-02 33.13 33.41 33.04 33.41 0.0M
2022-02-01 32.75 33.05 32.68 33.05 0.0M
2022-01-31 32.38 32.75 32.34 32.75 0.4M
2022-01-28 31.90 32.16 31.62 32.16 0.0M
2022-01-27 32.39 32.55 31.80 31.91 0.0M
2022-01-26 32.61 32.67 32.03 32.12 0.0M
2022-01-25 31.59 32.31 31.59 32.11 0.0M
2022-01-24 31.30 32.01 30.81 32.01 0.0M
2022-01-21 32.35 32.46 31.89 31.89 0.0M
2022-01-20 32.90 33.30 32.31 32.36 0.0M
2022-01-19 33.75 33.75 32.84 32.85 0.0M
2022-01-18 34.05 34.05 33.33 33.52 0.0M
2022-01-14 33.93 34.38 33.69 34.38 0.0M
2022-01-13 34.49 34.67 34.24 34.53 0.0M
2022-01-12 34.48 34.55 34.21 34.32 0.0M
2022-01-11 33.90 34.23 33.90 34.23 0.0M
2022-01-10 34.00 34.00 33.50 33.85 0.0M
2022-01-07 34.14 34.16 33.98 33.99 0.0M
2022-01-06 34.04 34.15 33.71 34.05 0.0M
2022-01-05 34.68 34.68 33.70 33.70 0.0M
2022-01-04 34.07 34.55 34.07 34.47 0.0M
2022-01-03 34.00 34.14 33.75 33.86 0.1M