Yahoo

Mail

Singapore markets open in 21 minutes

Straits Times Index
3,336.59
+13.21(+0.40%)
S&P 500
5,277.51
+42.03(+0.80%)
Dow
38,686.32
+574.82(+1.51%)
Nasdaq
16,735.02
-2.08(-0.01%)
Bitcoin USD
67,664.70
-66.42(-0.10%)
CMC Crypto 200
1,464.03
+35.46(+2.48%)

First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

33.86

+0.48

(+1.43%)

At close: 04:00PM EDT

Time period:

02 Jun 2023 - 02 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	33.57	33.86	33.57	33.86	33.86	3,300
30 May 2024	33.26	33.38	33.26	33.38	33.38	2,100
29 May 2024	33.12	33.12	33.07	33.10	33.10	1,600
28 May 2024	33.70	33.70	33.30	33.38	33.38	3,600
24 May 2024	33.41	33.58	33.41	33.58	33.58	600
23 May 2024	33.51	33.53	33.30	33.30	33.30	1,400
22 May 2024	33.81	33.83	33.59	33.66	33.66	2,700
21 May 2024	33.89	33.98	33.89	33.98	33.98	1,800
20 May 2024	34.22	34.22	33.96	33.96	33.96	6,500
17 May 2024	34.19	34.19	34.08	34.13	34.13	1,800
16 May 2024	34.29	34.29	34.12	34.12	34.12	2,400
15 May 2024	34.09	34.15	34.07	34.15	34.15	8,900
14 May 2024	33.79	33.82	33.72	33.82	33.82	6,700
13 May 2024	33.79	33.79	33.54	33.54	33.54	78,600
10 May 2024	33.76	33.76	33.65	33.71	33.71	1,400
09 May 2024	33.26	33.60	33.26	33.60	33.60	1,100
08 May 2024	33.15	33.30	33.15	33.30	33.30	173,700
07 May 2024	33.40	33.41	33.16	33.17	33.17	11,800
06 May 2024	33.00	33.12	33.00	33.12	33.12	1,600
03 May 2024	32.82	32.82	32.69	32.69	32.69	3,600
02 May 2024	32.41	32.65	32.30	32.56	32.56	8,600
01 May 2024	32.39	32.43	32.33	32.38	32.38	65,900
30 Apr 2024	32.79	32.79	32.53	32.53	32.53	1,600
29 Apr 2024	32.98	33.00	32.84	32.95	32.95	2,600
26 Apr 2024	32.83	32.86	32.81	32.81	32.81	900
25 Apr 2024	32.64	32.72	32.44	32.72	32.72	1,800
24 Apr 2024	32.85	32.99	32.85	32.99	32.99	3,900
23 Apr 2024	32.72	33.01	32.69	32.88	32.88	4,500
22 Apr 2024	32.58	32.61	32.56	32.56	32.56	36,600
19 Apr 2024	32.25	32.25	32.25	32.25	32.25	300
18 Apr 2024	32.02	32.02	32.02	32.02	32.02	100
17 Apr 2024	32.46	32.48	32.06	32.14	32.14	11,600
16 Apr 2024	32.24	32.32	32.08	32.22	32.22	83,800
15 Apr 2024	32.38	32.38	32.38	32.38	32.38	300
12 Apr 2024	32.95	32.95	32.64	32.68	32.68	2,900
11 Apr 2024	33.14	33.26	33.13	33.18	33.18	8,100
10 Apr 2024	33.19	33.19	33.16	33.19	33.19	400
09 Apr 2024	33.78	33.78	33.63	33.73	33.73	3,400
08 Apr 2024	33.92	33.94	33.85	33.85	33.85	4,000
05 Apr 2024	33.87	33.87	33.78	33.81	33.81	1,700
04 Apr 2024	34.12	34.14	33.50	33.55	33.55	2,000
03 Apr 2024	33.75	33.90	33.75	33.85	33.85	4,300
02 Apr 2024	33.63	33.68	33.51	33.67	33.67	11,600
01 Apr 2024	34.03	34.03	33.84	33.86	33.86	2,300
28 Mar 2024	33.85	34.07	33.85	34.07	34.07	5,100
27 Mar 2024	33.55	33.78	33.51	33.78	33.78	1,800
26 Mar 2024	33.51	33.51	33.27	33.27	33.27	3,400
25 Mar 2024	33.45	33.50	33.32	33.32	33.32	3,200
22 Mar 2024	33.44	33.44	33.35	33.35	33.35	2,100
21 Mar 2024	33.60	33.69	33.54	33.69	33.69	2,100
21 Mar 2024	0.136 Dividend
20 Mar 2024	32.93	33.38	32.93	33.38	33.24	2,500
19 Mar 2024	32.96	32.96	32.94	32.94	32.81	500
18 Mar 2024	32.62	32.66	32.59	32.61	32.48	9,200
15 Mar 2024	32.58	32.60	32.58	32.60	32.47	200
14 Mar 2024	32.71	32.71	32.47	32.52	32.39	1,500
13 Mar 2024	32.70	32.81	32.70	32.70	32.57	3,800
12 Mar 2024	32.41	32.63	32.37	32.57	32.44	9,300
11 Mar 2024	32.41	32.48	32.41	32.48	32.35	1,400
08 Mar 2024	32.70	32.74	32.52	32.52	32.39	4,400
07 Mar 2024	32.63	32.63	32.55	32.63	32.50	4,100
06 Mar 2024	32.47	32.54	32.37	32.40	32.26	40,400
05 Mar 2024	32.13	32.38	32.13	32.33	32.20	1,900
04 Mar 2024	32.05	32.27	32.05	32.17	32.04	1,000
01 Mar 2024	31.99	32.17	31.99	32.17	32.04	3,500
29 Feb 2024	31.73	31.76	31.54	31.74	31.61	9,100
28 Feb 2024	31.40	31.50	31.39	31.40	31.28	4,300
27 Feb 2024	31.35	31.35	31.35	31.35	31.22	400
26 Feb 2024	31.23	31.23	31.18	31.20	31.07	10,400
23 Feb 2024	31.21	31.31	31.20	31.20	31.07	7,700
22 Feb 2024	31.16	31.22	31.16	31.22	31.09	4,600
21 Feb 2024	30.88	30.88	30.79	30.85	30.72	16,500
20 Feb 2024	30.60	30.77	30.60	30.72	30.59	6,400
16 Feb 2024	30.75	30.91	30.75	30.77	30.64	3,400
15 Feb 2024	30.68	30.86	30.68	30.86	30.74	3,700
14 Feb 2024	30.11	30.21	30.11	30.21	30.09	2,400
13 Feb 2024	29.77	29.97	29.77	29.91	29.79	1,600
12 Feb 2024	30.17	30.56	30.17	30.50	30.38	13,200
09 Feb 2024	30.09	30.18	30.08	30.18	30.06	2,400
08 Feb 2024	29.92	30.00	29.92	30.00	29.88	600
07 Feb 2024	30.02	30.04	29.89	29.97	29.84	1,500
06 Feb 2024	29.88	30.00	29.88	29.93	29.81	400
05 Feb 2024	29.75	29.93	29.75	29.83	29.71	4,100
02 Feb 2024	29.77	30.08	29.77	30.08	29.95	1,800
01 Feb 2024	30.05	30.05	29.96	30.05	29.93	1,600
31 Jan 2024	30.41	30.47	30.05	30.05	29.92	2,400
30 Jan 2024	30.38	30.62	30.38	30.62	30.49	900
29 Jan 2024	30.30	30.52	30.30	30.52	30.39	700
26 Jan 2024	30.35	30.40	30.28	30.39	30.26	2,800
25 Jan 2024	30.18	30.25	30.11	30.25	30.13	2,700
24 Jan 2024	30.04	30.12	29.93	29.94	29.82	6,600
23 Jan 2024	29.85	29.95	29.85	29.92	29.80	3,900
22 Jan 2024	29.77	29.97	29.77	29.97	29.85	3,200
19 Jan 2024	29.40	29.67	29.36	29.67	29.55	2,800
18 Jan 2024	29.19	29.38	29.14	29.38	29.26	2,400
17 Jan 2024	29.49	29.49	29.19	29.29	29.17	14,600
16 Jan 2024	29.67	29.67	29.52	29.58	29.46	3,300
12 Jan 2024	30.15	30.15	29.78	29.84	29.72	2,300
11 Jan 2024	29.96	29.96	29.65	29.90	29.78	2,800
10 Jan 2024	29.92	29.93	29.83	29.92	29.80	3,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,336.59+13.21(+0.40%)

S&P 5005,277.51+42.03(+0.80%)

Dow38,686.32+574.82(+1.51%)

Nasdaq16,735.02-2.08(-0.01%)

Bitcoin USD67,664.70-66.42(-0.10%)

CMC Crypto 2001,464.03+35.46(+2.48%)

First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)

Straits Times Index
3,336.59
+13.21(+0.40%)

S&P 500
5,277.51
+42.03(+0.80%)

Dow
38,686.32
+574.82(+1.51%)

Nasdaq
16,735.02
-2.08(-0.01%)

Bitcoin USD
67,664.70
-66.42(-0.10%)

CMC Crypto 200
1,464.03
+35.46(+2.48%)