ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

DDIV First Trust RBA Quality Income ETF

33.5639
0.41499 (1.25%)
Jun 17 2024 - Closed
Delayed by 15 minutes

DDIV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 33.1489 -0.31 -0.92% 33.4547 33.4547 33.0047 0
Jun 13 2024 33.4565 -0.12 -0.34% 33.5714 33.5714 33.2764 0
Jun 12 2024 33.572 0.25 0.75% 33.3224 33.9121 33.3224 0
Jun 11 2024 33.3229 -0.23 -0.69% 33.5555 33.5555 33.1468 0
Jun 10 2024 33.5561 0.22 0.67% 33.3335 33.6141 33.1837 0
Jun 07 2024 33.334 -0.05 -0.15% 33.3816 33.4642 33.1591 0
Jun 06 2024 33.3832 -0.18 -0.54% 33.5646 33.6266 33.326 0
Jun 05 2024 33.5652 0.23 0.70% 33.3309 33.5821 33.2539 0
Jun 04 2024 33.3314 -0.30 -0.91% 33.6354 33.6354 33.2832 0
Jun 03 2024 33.636 -0.24 -0.72% 33.8793 33.9614 33.3537 0
May 31 2024 33.8799 0.49 1.47% 33.3888 33.8868 33.3888 0
May 30 2024 33.3904 0.30 0.90% 33.0917 33.4451 33.0917 0
May 29 2024 33.0923 -0.30 -0.90% 33.3933 33.3933 33.0491 0
May 28 2024 33.3938 -0.20 -0.59% 33.5927 1,550,002.00 0.02 0
May 24 2024 33.5932 0.28 0.83% 33.3141 33.6285 33.3141 0
May 23 2024 33.3163 -0.36 -1.06% 33.6743 33.7759 33.283 0
May 22 2024 33.6748 -0.29 -0.84% 33.9594 33.9594 33.5932 0
May 21 2024 33.96 -0.01 -0.03% 33.9684 33.9793 33.8629 0
May 20 2024 33.969 -0.16 -0.47% 34.1283 34.1588 33.9243 0
May 17 2024 34.1289 0.03 0.08% 34.0999 34.1969 34.0611 0
May 16 2024 34.1016 -0.06 -0.17% 34.1603 34.3355 34.1016 0
May 15 2024 34.1608 0.31 0.92% 33.8491 34.1738 33.8491 0
May 14 2024 33.8479 0.29 0.86% 33.557 33.8682 33.557 0
May 13 2024 33.5593 -0.14 -0.42% 33.6994 33.8547 33.5356 0
May 10 2024 33.70 0.10 0.30% 33.5965 33.8227 33.5965 0
May 09 2024 33.5981 0.30 0.91% 33.2938 33.6142 33.2663 0
May 08 2024 33.2944 0.14 0.41% 33.1567 33.3175 33.0338 0
May 07 2024 33.1573 0.03 0.09% 33.1266 33.4143 33.1266 0
May 06 2024 33.1272 0.44 1.33% 32.6914 33.1272 32.6914 0
May 03 2024 32.692 0.11 0.33% 32.5813 32.9376 32.5813 0
May 02 2024 32.5829 0.21 0.64% 32.3745 32.6814 32.2114 0
May 01 2024 32.3751 -0.15 -0.46% 32.5257 32.8317 32.3128 0
Apr 30 2024 32.5263 -0.44 -1.33% 32.9646 32.9646 32.5257 0
Apr 29 2024 32.9651 0.17 0.51% 32.7979 33.0276 32.7979 0
Apr 26 2024 32.7984 0.08 0.25% 32.7162 32.8679 32.6321 0
Apr 25 2024 32.7178 -0.27 -0.81% 32.9843 32.9843 32.3983 0
Apr 24 2024 32.9849 0.10 0.29% 32.8893 33.0099 32.7532 0
Apr 23 2024 32.8899 0.31 0.96% 32.577 32.9955 32.5524 0
Apr 22 2024 32.5776 0.33 1.03% 32.2393 32.7518 32.193 0
Apr 19 2024 32.2454 0.22 0.68% 32.0248 32.3594 32.0248 0
Apr 18 2024 32.0264 -0.10 -0.32% 32.1279 32.324 31.9152 0
Apr 17 2024 32.1284 -0.09 -0.28% 32.217 32.4803 32.0245 0
Apr 16 2024 32.2175 -0.15 -0.48% 32.3708 32.3708 31.9689 0
Apr 15 2024 32.3713 -0.31 -0.96% 32.6838 33.085 32.2216 0
Apr 12 2024 32.6844 -0.49 -1.47% 33.1717 33.1717 32.5728 0
Apr 11 2024 33.1734 0.00 0.01% 33.1707 33.2824 32.9174 0
Apr 10 2024 33.1713 -0.59 -1.73% 33.756 33.756 33.0466 0
Apr 09 2024 33.7566 -0.12 -0.34% 33.8722 34.0125 33.474 0
Apr 08 2024 33.873 0.04 0.12% 33.8331 33.979 33.7681 0
Apr 05 2024 33.8337 0.29 0.86% 33.5434 33.9068 33.5208 0
Apr 04 2024 33.5451 -0.31 -0.91% 33.8537 34.2138 33.4978 0
Apr 03 2024 33.8543 0.20 0.59% 33.656 33.9169 33.6361 0
Apr 02 2024 33.6565 -0.19 -0.57% 33.8499 33.8499 33.4974 0
Apr 01 2024 33.851 -0.19 -0.56% 34.0409 34.0409 33.8246 0
Mar 28 2024 34.0409 0.25 0.75% 33.7862 34.0798 33.7862 0
Mar 27 2024 33.7884 0.54 1.61% 33.2523 33.7916 33.2523 0
Mar 26 2024 33.2528 -0.07 -0.21% 33.3239 33.5387 33.2528 0
Mar 25 2024 33.3245 -0.01 -0.04% 33.3361 33.5271 33.3174 0
Mar 22 2024 33.3366 -0.38 -1.12% 33.7117 33.7139 33.3317 0
Mar 21 2024 33.7125 0.33 0.98% 33.2482 33.7374 33.2482 0
Mar 20 2024 33.3852 0.45 1.36% 32.9371 33.4347 32.8387 0
Mar 19 2024 32.9377 0.31 0.95% 32.6256 32.9885 32.5946 0

Your Recent History

Delayed Upgrade Clock