First Trust Dorsey Wright Momentum & Dividend ETF (DDIV) Chart & Stock Price History → Banking Apocalypse Ahead: Secure Your Savings Today! (From Weiss Ratings) (Ad) Free DDIV Stock Alerts $33.38 -0.20 (-0.60%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrendsStock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestTrends First Trust Dorsey Wright Momentum & Dividend ETF Stock Price Performance5 Day Performance+0.38%1 Month Performance+1.90%3 Month Performance+6.46%6 Month Performance+17.30%Year-To-Date Performance+9.97%1 Year Performance+25.39% Receive DDIV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for First Trust Dorsey Wright Momentum & Dividend ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyTruth about Trump you’ve never heardEverything about Donald Trump is public. Every part of his life has been dragged out in the media. But there’s one story I bet you’ve never heard about Trump. For the full story, click here. DDIV Stock Chart for Tuesday, May, 28, 2024 DDIV Chart by TradingView First Trust Dorsey Wright Momentum & Dividend ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/27/2024$33.58$33.58+0.00%$33.58$33.41600 shs$47.01 million05/24/2024$33.30$33.58+0.83%$33.58$33.41608 shs$47.01 million05/23/2024$33.66$33.30-1.07%$33.63$33.301,394 shs$46.62 million05/22/2024$33.98$33.66-0.94%$33.87$33.592,745 shs$47.13 million05/21/2024$33.96$33.98+0.06%$33.98$33.891,826 shs$47.57 million05/20/2024$34.13$33.96-0.50%$34.22$33.966,534 shs$47.54 million Get the Latest News and Ratings for DDIV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for First Trust Dorsey Wright Momentum & Dividend ETF and its competitors with MarketBeat's FREE daily newsletter. 05/17/2024$34.12$34.13+0.04%$34.19$34.081,755 shs$47.78 million05/16/2024$34.15$34.12-0.09%$34.29$34.122,361 shs$47.77 million05/15/2024$33.82$34.15+0.98%$34.15$34.048,920 shs$47.81 million05/14/2024$33.54$33.82+0.82%$33.82$33.716,656 shs$47.35 million05/13/2024$33.71$33.54-0.48%$33.79$33.5478,561 shs$46.96 million05/10/2024$33.61$33.71+0.30%$33.71$33.651,376 shs$47.19 million05/09/2024$33.30$33.61+0.92%$33.61$33.261,056 shs$48.73 million05/08/2024$33.17$33.30+0.38%$33.30$33.15173,665 shs$48.28 million05/07/2024$33.12$33.17+0.15%$33.40$33.1611,760 shs$48.10 million05/06/2024$32.69$33.12+1.32%$33.12$33.001,603 shs$48.03 million05/03/2024$32.56$32.69+0.40%$32.82$32.693,572 shs$45.77 million05/02/2024$32.38$32.56+0.56%$32.65$32.308,579 shs$45.58 million05/01/2024$32.53$32.38-0.47%$32.43$32.3365,854 shs$45.33 million04/30/2024$32.95$32.53-1.27%$32.79$32.531,555 shs$45.55 million04/29/2024$32.81$32.95+0.44%$33.00$32.842,575 shs$46.13 million04/26/2024$32.72$32.81+0.26%$32.86$32.81949 shs$45.93 million04/25/2024$32.99$32.72-0.81%$32.72$32.441,826 shs$45.81 million04/24/2024$32.88$32.99+0.34%$32.99$32.853,881 shs$46.19 million04/23/2024$32.56$32.88+0.98%$33.01$32.694,471 shs$46.03 million04/22/2024$32.25$32.56+0.97%$32.61$32.5636,553 shs$45.58 million04/19/2024$32.02$32.25+0.71%$32.25$32.25258 shs$43.53 million04/18/2024$32.14$32.02-0.37%$32.02$32.0255 shs$43.23 million04/17/2024$32.22$32.14-0.24%$32.48$32.0611,586 shs$43.39 million04/16/2024$32.38$32.22-0.50%$32.32$32.0883,804 shs$43.49 million04/15/2024$32.68$32.38-0.92%$32.38$32.38264 shs$43.71 million04/12/2024$33.18$32.68-1.50%$33.04$32.642,860 shs$44.12 million04/11/2024$33.19$33.18-0.02%$33.26$33.138,120 shs$44.79 million04/10/2024$33.73$33.19-1.61%$33.29$33.19417 shs$43.14 million04/09/2024$33.85$33.73-0.35%$33.94$33.633,363 shs$43.85 million04/08/2024$33.81$33.85+0.12%$33.94$33.853,961 shs$44.01 million04/05/2024$33.55$33.81+0.77%$33.87$33.541,679 shs$47.33 million04/04/2024$33.85$33.55-0.88%$34.14$33.531,976 shs$46.97 million04/03/2024$33.67$33.85+0.53%$33.90$33.754,298 shs$47.39 million04/02/2024$33.86$33.67-0.56%$33.68$33.5111,571 shs$47.14 millionTim Sykes’ Urgent Trade Alert: “Make this move now” (Ad)WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade04/01/2024$34.07$33.86-0.62%$34.03$33.842,302 shs$47.40 million03/29/2024$34.07$34.07$34.07$33.855,086 shs$47.70 million03/28/2024$33.78$34.07+0.87%$34.07$33.855,086 shs$47.70 million03/27/2024$33.27$33.78+1.53%$33.78$33.511,754 shs$47.29 million03/26/2024$33.32$33.27-0.16%$33.51$33.273,388 shs$46.58 million03/25/2024$33.35$33.32-0.07%$33.49$33.323,170 shs$46.65 million03/22/2024$33.69$33.35-1.01%$33.44$33.352,059 shs$46.69 million03/21/2024$33.38$33.69+0.94%$33.69$33.342,086 shs$47.17 million03/20/2024$32.94$33.38+1.33%$33.38$32.932,476 shs$46.73 million03/19/2024$32.61$32.94+1.01%$32.96$32.94547 shs$46.12 million03/18/2024$32.60$32.61+0.03%$32.66$32.599,208 shs$45.65 million03/15/2024$32.52$32.60+0.25%$32.60$32.58201 shs$45.64 million03/14/2024$32.70$32.52-0.55%$32.71$32.471,486 shs$45.53 million03/13/2024$32.57$32.70+0.39%$32.81$32.703,788 shs$45.78 million03/12/2024$32.48$32.57+0.29%$32.63$32.379,299 shs$45.60 million03/11/2024$32.52$32.48-0.12%$32.48$32.411,355 shs$45.47 million03/08/2024$32.63$32.52-0.34%$32.74$32.524,415 shs$45.53 million03/07/2024$32.39$32.63+0.74%$32.63$32.554,137 shs$45.68 million03/06/2024$32.33$32.39+0.19%$32.54$32.3740,363 shs$45.35 million03/05/2024$32.17$32.33+0.50%$32.38$32.131,875 shs$45.26 million03/04/2024$32.17$32.17-0.01%$32.27$32.05982 shs$45.04 million03/01/2024$31.74$32.17+1.35%$32.17$31.993,514 shs$45.04 million02/29/2024$31.40$31.74+1.08%$31.76$31.549,105 shs$44.44 million02/28/2024$31.35$31.40+0.16%$31.50$31.394,328 shs$43.96 million02/27/2024$31.20$31.35+0.48%$31.35$31.35414 shs$43.89 million Related Companies: DVOL Stock Chart GTR Stock Chart UAE Stock Chart SDSI Stock Chart RFEM Stock Chart HISF Stock Chart DVLU Stock Chart DWAW Stock Chart AADR Stock Chart QAT Stock Chart Receive DDIV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for First Trust Dorsey Wright Momentum & Dividend ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:DDIV) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding First Trust Dorsey Wright Momentum & Dividend ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.