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	2.22	5.90425531915	37.6	39.81	37.31	40595	38.13038834	SP
4	2.445	6.54180602007	37.375	39.81	37.31	21901	38.04167309	SP
12	1.78	4.6792849632	38.04	41.1	37.06	14509	38.43767355	SP
26	4.86	13.9016018307	34.96	41.1	32.21	14867	36.77548436	SP
52	10.33	35.0288233299	29.49	41.1	29.14	11406	35.39185727	SP
156	5.77	16.9456681351	34.05	41.1	25.76	11451	31.95711745	SP
260	12.43	45.3815261044	27.39	41.1	14.31	13324	29.4730833	SP

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737156900	39.82	0.36	0.91	39.71	39.885	39.6999	15090
1737070500	39.4598	0.5	1.29	38.96	39.56	38.96	16138
1736984100	38.9557	0.49	1.29	39.2	39.2	38.86	54066
1736897700	38.4609	0.6	1.58	38.06	38.5804	38.06	11703
1736811300	37.8637	0.33	0.88	37.31	37.8637	37.31	6616
1736552100	37.5347	-0.76	-1.98	38.01	38.01	37.4405	114490
1736379300	38.2934	0.33	0.88	37.96	38.2934	37.8079	2128
1736292900	37.9597	-0.2	-0.52	38.25	38.25	37.91	2963
1736206500	38.1568	-0.26	-0.69	38.65	38.65	38.1568	5337
1735947300	38.4214	0.4	1.06	38.17	38.47	38.1599	8470
1735860900	38.02	0.25	0.66	38.12	38.19	37.84	11674
1735688100	37.7698	-0.01	-0.02	37.97	37.99	37.7698	3690
1735601700	37.777	-0.17	-0.45	37.69	37.89	37.4	27441
1735342500	37.9492	-0.33	-0.87	37.98	37.9893	37.79	2738
1735256100	38.2835	0.03	0.09	38.17	38.2835	38.16	1333
1735077840	38.25	0.29	0.76	37.985	38.25	37.985	655
1734996900	37.96	0.26	0.69	37.71	37.96	37.495	86250
1734737700	37.7	0.56	1.51	36.96	37.82	36.96	20582
1734651300	37.14	0.06	0.15	37.4	37.4	37.14	60709
1734564900	37.0826	-1.35	-3.51	38.37	38.45	37.06	21850
1734478500	38.4313	-0.42	-1.08	38.69	38.69	38.36	4056
1734392100	38.85	-0.07	-0.18	38.97	39.01	38.85	23457
1734132900	38.9183	-0.37	-0.95	39.04	39.04	38.8948	3149
1734046500	39.2899	-0.09	-0.24	39.39	39.4233	39.2899	7238
1733960100	39.3838	0.3	0.77	39.34	39.4899	39.275	5458
1733873700	39.0822	-0.36	-0.91	39.37	39.46	39.0822	5464
1733787300	39.4394	-0.69	-1.72	40.22	40.22	39.4394	9769
1733528100	40.1284	-0.07	-0.16	40.31	40.31	40.005	735
1733441700	40.1937	0.07	0.17	40.24	40.389	40.19	12968
1733355300	40.1238	0.02	0.05	40.16	40.16	39.935	11563
1733268900	40.1027	-0.17	-0.43	40.33	40.33	40.06	6508
1733182500	40.2749	-0.59	-1.43	40.93	40.93	40.2749	3360
1732917840	40.86	0.08	0.18	40.89	41.07	40.86	3381
1732750500	40.785	-0.22	-0.54	41.12	41.12	40.785	6800
1732664100	41.0072	0.19	0.46	40.91	41.05	40.63	4307
1732577700	40.82	0.04	0.10	41.1	41.1	40.765	9726
1732318500	40.78	0.29	0.72	40.71	40.83	40.6175	9103
1732232100	40.49	0.77	1.93	40.02	40.594	40.02	8307
1732145700	39.7238	-0.04	-0.09	39.77	39.77	39.535	3414
1732059300	39.76	0.05	0.13	39.57	39.78	39.46	4365
1731972900	39.709	0.28	0.71	39.51	39.75	39.51	20574
1731713700	39.43	0.15	0.38	39.36	39.43	39.3199	31299
1731627300	39.2807	-0.31	-0.78	39.68	39.68	39.2807	15025
1731540900	39.5895	-0.18	-0.45	39.89	39.89	39.5895	3134
1731454500	39.77	-0.3	-0.74	40.05	40.115	39.735	7842
1731368100	40.066	0.41	1.02	39.92	40.22	39.92	17854
1731108900	39.66	0.23	0.58	39.55	39.72	39.55	5405
1731022500	39.4304	-0.06	-0.16	39.58	39.58	39.304762	4711
1730936100	39.4939	1.6	4.23	39.29	39.59	39.21	3993
1730849700	37.89	0.72	1.94	37.25	37.89	37.25	81347
1730763300	37.1691	0.09	0.23	37.13	37.28	37.13	3133
1730500500	37.0828	-0.3	-0.80	37.56	37.56	37.0828	2255
1730414100	37.3821	-0.49	-1.29	37.94	37.94	37.3821	4431
1730327700	37.87	0.26	0.69	37.7	38.05	37.7	3698
1730241300	37.61	-0.11	-0.30	37.75	37.75	37.54	2310
1730154900	37.7218	0.24	0.65	37.67	37.75	37.67	4252
1729895700	37.48	-0.3	-0.80	38.04	38.04	37.48	7701
1729809300	37.7808	0.21	0.56	37.57	37.8	37.57	20694
1729722900	37.57	-0.26	-0.70	37.64	37.75	37.55	3167
1729636500	37.8344	-0.05	-0.12	37.8	37.94	37.76	63808
1729550100	37.8806	-0.42	-1.09	38.29	38.29	37.865	960

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

Go Ad-Free