First Trust Dorsey Wright... (DDIV)
NASDAQ: DDIV
· Real-Time Price · USD
40.04
0.40 (1.01%)
At close: Sep 26, 2025, 3:58 PM
40.07
0.07%
After-hours: Sep 26, 2025, 04:04 PM EDT
DDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.98 | 40.07 | 39.91 | 40.05 | 40.05 | 1.03% | 11,490 |
| Sep 25, 2025 | 39.60 | 39.69 | 39.60 | 39.64 | 39.64 | -0.68% | 7,424 |
| Sep 24, 2025 | 39.93 | 40.04 | 39.91 | 39.91 | 39.76 | -0.05% | 4,300 |
| Sep 23, 2025 | 39.96 | 39.98 | 39.87 | 39.93 | 39.78 | 0.53% | 7,500 |
| Sep 22, 2025 | 39.58 | 39.72 | 39.58 | 39.72 | 39.57 | 0.23% | 823 |
| Sep 19, 2025 | 39.62 | 39.65 | 39.54 | 39.63 | 39.47 | -0.05% | 4,000 |
| Sep 18, 2025 | 39.37 | 39.69 | 39.37 | 39.65 | 39.50 | 0.71% | 3,400 |
| Sep 17, 2025 | 39.18 | 39.67 | 39.18 | 39.37 | 39.22 | 0.48% | 2,100 |
| Sep 16, 2025 | 39.36 | 39.38 | 39.12 | 39.18 | 39.02 | -0.76% | 3,117 |
| Sep 15, 2025 | 39.69 | 39.77 | 39.48 | 39.48 | 39.33 | -0.43% | 7,600 |
| Sep 12, 2025 | 39.60 | 39.73 | 39.60 | 39.65 | 39.49 | -0.20% | 7,000 |
| Sep 11, 2025 | 39.62 | 39.74 | 39.62 | 39.73 | 39.58 | 1.38% | 1,300 |
| Sep 10, 2025 | 39.18 | 39.19 | 39.14 | 39.19 | 39.03 | 0.08% | 1,226 |
| Sep 9, 2025 | 39.21 | 39.26 | 39.08 | 39.16 | 39.01 | 0.00% | 4,300 |
| Sep 8, 2025 | 39.08 | 39.16 | 39.00 | 39.16 | 39.01 | -0.18% | 1,800 |
| Sep 5, 2025 | 39.53 | 39.53 | 39.08 | 39.23 | 39.08 | -0.51% | 18,300 |
| Sep 4, 2025 | 39.20 | 39.43 | 39.20 | 39.43 | 39.27 | 0.90% | 2,812 |
| Sep 3, 2025 | 38.99 | 39.08 | 38.87 | 39.08 | 38.92 | 0.21% | 3,036 |
| Sep 2, 2025 | 38.91 | 39.01 | 38.82 | 39.00 | 38.85 | -0.59% | 6,105 |
| Aug 29, 2025 | 39.18 | 39.23 | 39.18 | 39.23 | 39.07 | -0.03% | 1,000 |