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	0.41	1.23382485706	33.23	33.835	33.03	7136	33.69186573	SP
4	0.23	0.688416641724	33.41	33.87	33.03	5908	33.52774722	SP
12	-0.39	-1.14604760505	34.03	34.29	31.98	11774	33.10199414	SP
26	3.12	10.2228047182	30.52	34.29	29.14	7906	32.49454231	SP
52	5.88	21.181556196	27.76	34.29	26.4801	7074	30.73857067	SP
156	3.28	10.8036890646	30.36	34.68	25.76	12758	31.14696886	SP
260	8.39	33.2277227723	25.25	35.56	14.31	13397	28.2022285	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714430100	32.947699	0.14	0.43	32.979999	33	32.8401	2575
1714170900	32.8052	0.08	0.25	32.75	32.86	32.75	949
1714084500	32.723399	-0.27	-0.81	32.64	32.723399	32.4401	1826
1713998100	32.990699	0.11	0.35	32.8476	32.990699	32.8476	3881
1713911700	32.8769	0.31	0.97	32.72	33.009999	32.6867	4471
1713825300	32.5619	0.32	0.98	32.35	32.61	32.25	36553
1713566100	32.2459	0.22	0.70	32.18	32.2459	32.18	258
1713479700	32.022599	-0.12	-0.37	31.98	32.022599	31.98	55
1713393300	32.14	-0.08	-0.24	32.46	32.479999	32.06	11586
1713306900	32.2175	-0.16	-0.49	32.24	32.32	32.08	83804
1713220500	32.375	-0.31	-0.94	32.729999	32.729999	32.29	264
1712961300	32.6811	-0.5	-1.49	33.04	33.04	32.64	2860
1712874900	33.1768	-0.01	-0.03	33.28	33.28	33.125	8120
1712788500	33.186999	-0.54	-1.61	33.29	33.29	33.159999	417
1712702100	33.7312	-0.12	-0.37	33.94	33.94	33.52	3363
1712615700	33.855	0.04	0.13	33.93	33.9445	33.85	3961
1712356500	33.81	0.26	0.77	33.54	33.871	33.54	1679
1712270100	33.5508	-0.3	-0.89	34.1224	34.14	33.5	1976
1712183700	33.8534	0.18	0.54	33.75	33.9	33.75	4298
1712097300	33.67	-0.19	-0.56	33.63	33.68	33.509999	11571
1712010900	33.86	-0.21	-0.62	34.03	34.03	33.84	2302
1711665300	34.0699	0.29	0.87	33.85	34.0699	33.85	5086
1711578900	33.7774	0.51	1.54	33.549999	33.7774	33.509999	1754
1711492500	33.266199	-0.06	-0.17	33.45	33.509999	33.266199	3388
1711406100	33.323099	-0.02	-0.07	33.45	33.5	33.323099	3170

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