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
2023-12-29 30.64 30.64 30.40 30.40 0.0M
2023-12-28 30.66 30.67 30.57 30.57 0.0M
2023-12-27 30.74 30.74 30.60 30.63 0.0M
2023-12-26 30.61 30.68 30.61 30.68 0.0M
2023-12-22 30.49 30.49 30.37 30.37 0.0M
2023-12-21 30.46 30.62 30.44 30.62 0.0M
2023-12-20 30.85 30.90 30.34 30.34 0.0M
2023-12-19 30.64 30.80 30.64 30.78 0.0M
2023-12-18 30.56 30.60 30.56 30.56 0.0M
2023-12-15 30.38 30.42 30.26 30.35 0.0M
2023-12-14 30.37 30.68 30.37 30.57 0.0M
2023-12-13 29.33 29.94 29.33 29.94 0.0M
2023-12-12 29.38 29.39 29.30 29.34 0.0M
2023-12-11 29.34 29.41 29.34 29.40 0.0M
2023-12-08 29.27 29.29 29.15 29.29 0.0M
2023-12-07 28.90 29.06 28.90 29.04 0.0M
2023-12-06 29.32 29.32 28.86 28.86 0.0M
2023-12-05 29.27 29.30 29.12 29.12 0.0M
2023-12-04 29.36 29.45 29.36 29.45 0.0M
2023-12-01 29.13 29.42 29.13 29.41 0.0M
2023-11-30 28.89 28.99 28.84 28.99 0.0M
2023-11-29 28.80 28.86 28.68 28.71 0.0M
2023-11-28 28.57 28.57 28.50 28.50 0.0M
2023-11-27 28.59 28.59 28.57 28.58 0.1M
2023-11-24 28.56 28.56 28.56 28.56 0.0M
2023-11-22 28.47 28.49 28.43 28.49 0.0M
2023-11-21 28.27 28.36 28.27 28.34 0.0M
2023-11-20 28.50 28.50 28.42 28.47 0.0M
2023-11-17 28.25 28.44 28.25 28.40 0.0M
2023-11-16 27.90 28.04 27.90 28.04 0.0M
2023-11-15 28.34 28.40 28.30 28.30 0.0M
2023-11-14 27.95 28.26 27.95 28.26 0.0M
2023-11-13 27.52 27.56 27.52 27.56 0.0M
2023-11-10 27.53 27.53 27.53 27.53 0.0M
2023-11-09 27.42 27.42 27.13 27.15 0.0M
2023-11-08 27.45 27.45 27.35 27.37 0.0M
2023-11-07 27.57 27.60 27.55 27.57 0.0M
2023-11-06 27.85 27.85 27.79 27.79 0.0M
2023-11-03 28.10 28.10 28.04 28.06 0.0M
2023-11-02 27.22 27.71 27.22 27.71 0.0M
2023-11-01 26.98 27.07 26.98 27.07 0.0M
2023-10-31 26.76 26.83 26.72 26.83 0.0M
2023-10-30 26.66 26.66 26.66 26.66 0.0M
2023-10-27 26.71 26.71 26.48 26.50 0.0M
2023-10-26 26.86 26.86 26.78 26.78 0.0M
2023-10-25 26.65 26.66 26.64 26.66 0.0M
2023-10-24 27.05 27.07 26.95 26.95 0.0M
2023-10-23 26.99 27.03 26.88 26.88 0.0M
2023-10-20 27.07 27.07 27.07 27.07 0.0M
2023-10-19 27.50 27.70 27.32 27.32 0.0M
2023-10-18 27.85 27.85 27.71 27.71 0.0M
2023-10-17 28.09 28.10 28.09 28.10 0.0M
2023-10-16 27.93 27.96 27.93 27.96 0.0M
2023-10-13 27.65 27.65 27.61 27.61 0.0M
2023-10-12 27.82 27.82 27.63 27.68 0.0M
2023-10-11 27.72 27.96 27.72 27.96 0.0M
2023-10-10 27.76 27.76 27.76 27.76 0.0M
2023-10-09 27.61 27.61 27.58 27.58 0.0M
2023-10-06 27.32 27.32 27.32 27.32 0.0M
2023-10-05 27.06 27.17 27.01 27.17 0.0M
2023-10-04 27.01 27.15 26.99 27.15 0.0M
2023-10-03 27.10 27.10 26.93 27.03 0.0M
2023-10-02 27.68 27.68 27.42 27.42 0.0M
2023-09-29 28.18 28.18 27.79 27.79 0.0M
2023-09-28 28.01 28.01 27.98 27.98 0.0M
2023-09-27 27.76 27.86 27.59 27.71 0.0M
2023-09-26 27.83 27.84 27.63 27.68 0.0M
2023-09-25 28.07 28.07 28.07 28.07 0.0M
2023-09-22 28.09 28.21 28.02 28.02 0.0M
2023-09-21 28.44 28.45 28.27 28.27 0.0M
2023-09-20 29.01 29.05 28.69 28.69 0.0M
2023-09-19 28.81 28.83 28.74 28.81 0.0M
2023-09-18 28.85 28.91 28.85 28.91 0.0M
2023-09-15 28.89 28.89 28.89 28.89 0.0M
2023-09-14 29.01 29.10 29.01 29.09 0.0M
2023-09-13 28.80 28.81 28.77 28.77 0.0M
2023-09-12 28.98 28.98 28.90 28.92 0.0M
2023-09-11 28.88 28.88 28.87 28.88 0.0M
2023-09-08 28.88 28.88 28.85 28.86 0.0M
2023-09-07 28.80 28.80 28.76 28.78 0.0M
2023-09-06 28.72 28.79 28.63 28.74 0.0M
2023-09-05 29.06 29.06 28.79 28.79 0.0M
2023-09-01 29.06 29.08 29.06 29.08 0.0M
2023-08-31 28.88 28.90 28.85 28.85 0.0M
2023-08-30 28.84 28.87 28.84 28.87 0.0M
2023-08-29 28.53 28.77 28.53 28.77 0.1M
2023-08-28 28.50 28.51 28.38 28.46 0.0M
2023-08-25 28.18 28.24 28.18 28.24 0.0M
2023-08-24 28.38 28.38 28.10 28.10 0.0M
2023-08-23 28.28 28.30 28.26 28.30 0.0M
2023-08-22 28.05 28.06 28.00 28.00 0.0M
2023-08-21 28.00 28.15 27.98 28.11 0.0M
2023-08-18 27.91 28.15 27.91 28.15 0.0M
2023-08-17 28.34 28.34 28.02 28.03 0.0M
2023-08-16 28.35 28.46 28.20 28.22 0.0M
2023-08-15 28.46 28.50 28.37 28.42 0.0M
2023-08-14 28.70 28.74 28.70 28.74 0.0M
2023-08-11 28.79 28.79 28.70 28.73 0.0M
2023-08-10 29.04 29.06 28.79 28.80 0.0M
2023-08-09 29.13 29.15 29.00 29.00 0.0M
2023-08-08 28.85 29.05 28.85 29.05 0.0M
2023-08-07 29.06 29.12 29.06 29.12 0.0M
2023-08-04 28.95 29.04 28.83 28.83 0.0M
2023-08-03 28.90 29.01 28.90 28.99 0.0M
2023-08-02 29.15 29.15 29.01 29.06 0.0M
2023-08-01 29.21 29.33 29.16 29.31 0.0M
2023-07-31 29.30 29.32 29.23 29.31 0.1M
2023-07-28 29.17 29.17 29.17 29.17 0.0M
2023-07-27 29.43 29.43 29.04 29.06 0.0M
2023-07-26 29.23 29.39 29.21 29.34 0.0M
2023-07-25 29.36 29.36 29.31 29.31 0.0M
2023-07-24 29.34 29.34 29.25 29.32 0.0M
2023-07-21 29.28 29.36 29.27 29.27 0.0M
2023-07-20 29.15 29.32 29.15 29.28 0.0M
2023-07-19 29.03 29.18 29.03 29.17 0.0M
2023-07-18 29.00 29.00 28.89 28.99 0.0M
2023-07-17 28.84 28.84 28.80 28.80 0.0M
2023-07-14 28.71 28.74 28.65 28.74 0.0M
2023-07-13 28.91 29.02 28.91 28.99 0.0M
2023-07-12 28.97 29.04 28.89 28.89 0.0M
2023-07-11 28.53 28.75 28.53 28.75 0.0M
2023-07-10 28.34 28.40 28.34 28.40 0.0M
2023-07-07 28.14 28.39 28.12 28.16 0.0M
2023-07-06 27.99 28.13 27.91 28.13 0.0M
2023-07-05 28.34 28.51 28.34 28.38 0.0M
2023-07-03 28.39 28.51 28.39 28.51 0.0M
2023-06-30 28.35 28.35 28.24 28.34 0.0M
2023-06-29 27.84 28.14 27.84 28.14 0.0M
2023-06-28 27.64 27.81 27.64 27.81 0.0M
2023-06-27 27.48 27.85 27.48 27.85 0.0M
2023-06-26 27.51 27.73 27.46 27.67 0.0M
2023-06-23 27.49 27.49 27.25 27.31 0.0M
2023-06-22 27.51 27.58 27.45 27.55 0.0M
2023-06-21 27.80 27.87 27.79 27.80 0.0M
2023-06-20 27.83 27.92 27.83 27.88 0.0M
2023-06-16 28.27 28.31 28.18 28.24 0.0M
2023-06-15 28.01 28.23 28.01 28.23 0.0M
2023-06-14 28.13 28.15 27.84 27.99 0.0M
2023-06-13 28.10 28.10 27.99 28.00 0.0M
2023-06-12 27.77 27.85 27.77 27.85 0.0M
2023-06-09 27.77 27.77 27.73 27.77 0.0M
2023-06-08 27.82 27.83 27.80 27.82 0.0M
2023-06-07 27.92 28.02 27.92 27.98 0.0M
2023-06-06 27.17 27.46 27.16 27.44 0.0M
2023-06-05 27.36 27.36 27.18 27.20 0.1M
2023-06-02 27.11 27.34 27.11 27.33 0.0M
2023-06-01 26.46 26.61 26.43 26.55 0.0M
2023-05-31 26.36 26.46 26.36 26.44 0.0M
2023-05-30 26.61 26.61 26.53 26.58 0.0M
2023-05-26 26.55 26.66 26.49 26.66 0.0M
2023-05-25 26.50 26.50 26.31 26.49 0.0M
2023-05-24 26.84 26.85 26.65 26.69 0.0M
2023-05-23 27.20 27.30 26.99 26.99 0.0M
2023-05-22 27.16 27.26 27.05 27.14 0.0M
2023-05-19 27.18 27.31 27.05 27.12 0.0M
2023-05-18 26.97 27.15 26.90 27.15 0.0M
2023-05-17 26.78 27.10 26.78 27.06 0.0M
2023-05-16 26.76 26.78 26.68 26.68 0.0M
2023-05-15 27.21 27.21 27.19 27.21 0.0M
2023-05-12 27.20 27.20 27.16 27.19 0.0M
2023-05-11 27.09 27.13 27.02 27.13 0.0M
2023-05-10 27.35 27.43 27.20 27.36 0.0M
2023-05-09 27.35 27.47 27.35 27.37 0.0M
2023-05-08 27.49 27.51 27.45 27.45 0.0M
2023-05-05 27.47 27.66 27.47 27.59 0.0M
2023-05-04 27.03 27.23 27.03 27.17 0.0M
2023-05-03 27.44 27.63 27.27 27.27 0.0M
2023-05-02 27.56 27.56 27.45 27.45 0.0M
2023-05-01 28.13 28.13 27.93 27.97 0.0M
2023-04-28 27.58 28.06 27.58 28.05 0.0M
2023-04-27 27.41 27.68 27.41 27.67 0.0M
2023-04-26 27.46 27.51 27.27 27.27 0.0M
2023-04-25 27.56 27.56 27.53 27.55 0.0M
2023-04-24 27.83 27.91 27.78 27.91 0.0M
2023-04-21 28.02 28.02 27.71 27.87 0.0M
2023-04-20 27.86 27.90 27.83 27.89 0.0M
2023-04-19 28.02 28.12 28.02 28.11 0.0M
2023-04-18 28.01 28.01 27.88 28.00 0.0M
2023-04-17 27.70 28.02 27.70 28.02 0.0M
2023-04-14 28.01 28.01 27.57 27.75 0.0M
2023-04-13 27.65 27.83 27.65 27.83 0.0M
2023-04-12 27.97 27.97 27.70 27.71 0.0M
2023-04-11 27.76 27.95 27.76 27.83 0.0M
2023-04-10 27.51 27.59 27.51 27.59 0.0M
2023-04-06 27.45 27.53 27.40 27.45 0.0M
2023-04-05 27.39 27.47 27.34 27.47 0.0M
2023-04-04 27.76 27.76 27.29 27.45 0.0M
2023-04-03 27.91 27.91 27.71 27.79 0.0M
2023-03-31 27.47 27.72 27.46 27.72 0.0M
2023-03-30 27.26 27.28 27.20 27.26 0.1M
2023-03-29 27.10 27.16 27.03 27.16 0.0M
2023-03-28 26.78 26.82 26.69 26.80 0.0M
2023-03-27 26.82 26.82 26.61 26.71 0.0M
2023-03-24 25.93 26.43 25.76 26.43 0.0M
2023-03-23 26.79 26.98 26.15 26.30 0.1M
2023-03-22 27.36 27.36 26.59 26.59 0.0M
2023-03-21 27.41 27.47 27.34 27.40 0.0M
2023-03-20 26.67 27.09 26.67 26.94 0.0M
2023-03-17 26.51 26.51 26.46 26.50 0.0M
2023-03-16 26.44 27.17 26.44 27.17 0.0M
2023-03-15 26.97 27.02 26.79 27.02 0.0M
2023-03-14 27.91 27.91 27.40 27.66 0.0M
2023-03-13 27.18 27.72 26.92 27.31 0.0M
2023-03-10 28.44 28.44 27.81 27.81 0.0M
2023-03-09 29.30 29.30 28.51 28.51 0.0M
2023-03-08 29.23 29.24 29.23 29.24 0.0M
2023-03-07 29.76 29.76 29.31 29.31 0.0M
2023-03-06 29.99 30.01 29.82 29.82 0.0M
2023-03-03 29.64 29.94 29.64 29.87 0.0M
2023-03-02 29.50 29.50 29.50 29.50 0.0M
2023-03-01 29.43 29.51 29.43 29.50 0.0M
2023-02-28 29.72 29.72 29.45 29.45 0.0M
2023-02-27 29.90 29.90 29.60 29.60 0.0M
2023-02-24 29.39 29.62 29.39 29.62 0.0M
2023-02-23 29.79 29.79 29.52 29.69 0.0M
2023-02-22 29.52 29.67 29.39 29.47 0.0M
2023-02-21 29.77 29.81 29.48 29.52 0.0M
2023-02-17 30.16 30.19 30.09 30.19 0.0M
2023-02-16 30.16 30.53 30.11 30.29 0.0M
2023-02-15 30.31 30.51 30.31 30.51 0.0M
2023-02-14 30.58 30.73 30.30 30.45 0.0M
2023-02-13 30.37 30.63 30.37 30.63 0.0M
2023-02-10 30.09 30.35 30.09 30.33 0.0M
2023-02-09 30.69 30.69 30.01 30.03 0.0M
2023-02-08 30.62 30.62 30.38 30.40 0.4M
2023-02-07 30.48 30.77 30.48 30.70 0.0M
2023-02-06 30.44 30.44 30.39 30.41 0.0M
2023-02-03 30.76 30.79 30.59 30.67 0.0M
2023-02-02 30.69 30.99 30.64 30.88 0.0M
2023-02-01 30.23 30.57 30.14 30.52 0.0M
2023-01-31 30.03 30.39 30.03 30.39 0.0M
2023-01-30 30.08 30.16 29.92 29.92 0.0M
2023-01-27 29.93 30.31 29.93 30.19 0.0M
2023-01-26 29.92 30.06 29.80 30.06 0.0M
2023-01-25 29.47 29.80 29.47 29.80 0.0M
2023-01-24 29.63 29.82 29.63 29.75 0.0M
2023-01-23 29.66 29.84 29.66 29.80 0.0M
2023-01-20 29.18 29.55 29.18 29.53 0.0M
2023-01-19 29.17 29.26 29.02 29.18 0.0M
2023-01-18 29.87 29.95 29.25 29.26 0.0M
2023-01-17 29.93 29.99 29.79 29.79 0.0M
2023-01-13 29.65 30.05 29.59 30.05 0.0M
2023-01-12 29.69 29.83 29.69 29.78 0.0M
2023-01-11 29.13 29.41 29.13 29.41 0.0M
2023-01-10 28.85 29.05 28.82 29.05 0.0M
2023-01-09 29.04 29.04 28.85 28.85 0.1M
2023-01-06 28.65 28.95 28.65 28.88 0.0M
2023-01-05 28.28 28.30 28.16 28.28 0.0M
2023-01-04 28.34 28.52 28.34 28.52 0.0M
2023-01-03 28.15 28.20 27.98 28.20 0.0M