First Trust VI First Trust Dorsey Wright Momentum and Div ETF Historical Data - DDIV

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2262	0.651122625216	34.74	35.19	34.39	12150	34.61726293	SP
4	1.3162	3.91144130758	33.65	35.22	33.23	5208	34.507872	SP
12	2.0462	6.21567436209	32.92	35.22	32.92	9537	33.65590866	SP
26	4.6662	15.4	30.3	35.22	29.72	8079	32.98308216	SP
52	5.6662	19.3385665529	29.3	35.22	26.4801	7112	31.17380926	SP
156	3.9062	12.5763039279	31.06	35.22	25.76	12099	31.19516084	SP
260	9.3962	36.7469691044	25.57	35.56	14.31	13429	28.25800818	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722292500	34.9662	-0.05	-0.14	35.14	35.14	34.87	91436
1722033300	35.0151	0.49	1.41	34.81	35.16	34.81	15270
1721946900	34.5269	0.14	0.40	34.55	34.8	34.5269	3304
1721860500	34.39	-0.64	-1.83	34.9	35.01	34.39	36525
1721774100	35.0322	-0.04	-0.12	35	35.19	35	1206
1721687700	35.0728	0.46	1.32	34.74	35.08	34.74	4443
1721428500	34.6147	-0.18	-0.52	34.77	34.77	34.6	1988
1721342100	34.795	-0.26	-0.73	34.96	34.96	34.75	1045
1721255700	35.0514	-0.16	-0.44	34.96	35.22	34.96	6950
1721169300	35.2071	0.67	1.93	34.73	35.2071	34.73	7811
1721082900	34.5401	0.24	0.70	34.46	34.71	34.46	2094
1720823700	34.3015	0.25	0.72	34.348	34.46	34.3015	2033
1720737300	34.0547	0.45	1.33	33.71	34.0547	33.71	1417
1720650900	33.6077	0.32	0.95	33.34	33.61	33.34	4383
1720564500	33.2919	-0.07	-0.22	33.405	33.5	33.25	3094
1720478100	33.3645	0.05	0.16	33.299999	33.439999	33.299999	984
1720218900	33.3115	-0.26	-0.78	33.58	33.58	33.229999	560
1720040640	33.5728	0.09	0.28	33.479999	33.66	33.479999	1635
1719959700	33.479999	0.1	0.30	33.299999	33.479999	33.299999	3682
1719873300	33.38	0	0.00	33.65	33.65	33.35	520
1719614100	33.38	0	0.00	33.38	33.38	33.38	0
1719527700	33.38	-0.21	-0.64	33.38	33.38	33.29	13390
1719441300	33.5943	-0.11	-0.33	33.57	33.5943	33.479999	795
1719354900	33.7064	-0.27	-0.80	33.62	33.7064	33.62	76
1719268500	33.9774	0.34	1.00	33.68	34.065	33.68	3184
1719009300	33.64	-0.15	-0.43	33.65	33.835	33.54	11140
1718922900	33.7869	0.1	0.28	33.68	33.81	33.68	8700
1718750100	33.6911	0.13	0.39	33.65	33.72	33.65	18103
1718663700	33.5605	0.42	1.27	33.3101	33.5605	33.3101	350
1718404500	33.139699	-0.33	-0.99	33.229999	33.229999	33.03	1389
1718318100	33.4705	-0.07	-0.21	33.56	33.56	33.382199	37542
1718231700	33.54	0.22	0.66	33.87	33.87	33.53	8477
1718145300	33.320099	-0.24	-0.71	33.38	33.38	33.22	2761
1718058900	33.5578	0.21	0.64	33.259999	33.59	33.259999	1789
1717799700	33.3431	-0.04	-0.11	33.14	33.47	33.14	1560
1717713300	33.3787	-0.19	-0.55	33.5	33.549999	33.3787	9890
1717626900	33.5644	0.22	0.67	33.455	33.5644	33.2	769
1717540500	33.3412	-0.28	-0.84	33.49	33.494999	33.34	1281
1717454100	33.6236	-0.23	-0.69	33.86	33.86	33.56	2586
1717194900	33.8556	0.48	1.43	33.57	33.8556	33.57	3305
1717108500	33.3797	0.28	0.84	33.259999	33.3797	33.259999	2066
1717022100	33.1022	-0.28	-0.83	33.119999	33.119999	33.07	1569
1716935700	33.3787	-0.2	-0.60	33.7	33.7	33.3031	3596
1716590100	33.5794	0.28	0.83	33.409999	33.58	33.409999	608
1716503700	33.3018	-0.36	-1.07	33.63	33.63	33.3018	1394
1716417300	33.6619	-0.32	-0.94	33.87	33.87	33.59	2745
1716330900	33.98	0.02	0.06	33.89	33.98	33.89	1826
1716244500	33.9601	-0.17	-0.50	34.22	34.22	33.957	6534
1715985300	34.1301	0.01	0.04	34.19	34.19	34.075	1755
1715898900	34.1177	-0.03	-0.09	34.29	34.29	34.1177	2361
1715812500	34.15	0.33	0.98	34.04	34.15	34.04	8920
1715726100	33.82	0.28	0.82	33.71	33.82	33.71	6656
1715639700	33.543599	-0.16	-0.48	33.79	33.7901	33.54	78561
1715380500	33.7059	0.1	0.30	33.76	33.76	33.65	1376
1715294100	33.605	0.31	0.92	33.31	33.605	33.259999	1056
1715207700	33.2992	0.13	0.38	33.17	33.299999	33.15	173665
1715121300	33.172199	0.05	0.15	33.4	33.409999	33.1627	11760
1715034900	33.1229	0.43	1.32	32.92	33.1229	32.92	1603
1714775700	32.6907	0.13	0.39	32.82	32.82	32.6907	3572
1714689300	32.5628	0.18	0.55	32.409999	32.645	32.299999	8579
1714602900	32.3834	-0.15	-0.46	32.58	32.58	32.33	65854
1714516500	32.5327	-0.41	-1.26	32.79	32.79	32.5327	1555

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust VI First Trust Dorsey Wright Momentum and Div ETF (DDIV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust VI First Trust Dorsey Wright Momentum and Div ETF (DDIV) Historical

First Trust VI First Trust Dorsey Wright Momentum and Div ETF (DDIV)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History