First Trust Dorsey Wright Momentum & Dividend ETF (NQ:DDIV)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	42.70	42.75	42.55	42.75	1,192	-0.84(-1.93%)
Feb 26, 2026	43.44	43.66	43.26	43.60	6,232	+0.27(+0.62%)
Feb 25, 2026	42.93	43.37	42.93	43.32	908	+0.50(+1.16%)
Feb 24, 2026	42.70	42.83	42.70	42.83	1,460	+0.46(+1.09%)
Feb 23, 2026	42.42	42.49	42.37	42.37	2,156	-1.11(-2.55%)
Feb 20, 2026	43.34	43.48	43.34	43.48	6,855	+0.34(+0.80%)
Feb 19, 2026	43.07	43.13	42.80	43.13	2,591	-0.38(-0.87%)
Feb 18, 2026	43.58	43.71	43.46	43.51	3,073	+0.44(+1.03%)
Feb 17, 2026	43.11	43.14	42.81	43.06	4,637	-0.08(-0.18%)
Feb 13, 2026	43.11	43.14	42.99	43.14	3,867	+0.53(+1.25%)
Feb 12, 2026	43.82	44.02	42.29	42.61	7,619	-0.97(-2.22%)
Feb 11, 2026	44.31	44.31	43.53	43.58	15,931	-0.32(-0.73%)
Feb 10, 2026	44.03	44.03	43.85	43.89	1,304	-0.38(-0.86%)
Feb 09, 2026	44.36	44.36	44.26	44.28	2,036	+0.36(+0.81%)
Feb 06, 2026	43.09	43.97	43.09	43.92	2,399	+1.38(+3.25%)
Feb 05, 2026	42.73	42.73	42.20	42.53	23,651	-0.67(-1.55%)
Feb 04, 2026	43.24	43.36	42.78	43.21	5,766	+0.07(+0.16%)
Feb 03, 2026	43.47	43.47	42.73	43.14	5,737	-0.08(-0.19%)
Feb 02, 2026	42.83	43.24	42.72	43.22	7,306	+0.51(+1.20%)
Jan 30, 2026	42.51	42.72	42.39	42.71	3,523	-0.26(-0.61%)
Jan 29, 2026	43.27	43.27	42.68	42.97	19,795	+0.10(+0.23%)
Jan 28, 2026	42.78	42.90	42.77	42.87	83,342	+0.09(+0.21%)
Jan 27, 2026	42.55	42.86	42.55	42.78	3,161	+0.15(+0.35%)
Jan 26, 2026	42.66	42.72	42.54	42.63	4,596	+0.18(+0.43%)
Jan 23, 2026	42.77	42.77	42.31	42.45	3,478	-0.46(-1.07%)
Jan 22, 2026	43.26	43.27	42.84	42.91	4,334	+0.05(+0.11%)
Jan 21, 2026	42.93	43.06	42.69	42.86	3,662	+0.66(+1.56%)
Jan 20, 2026	42.54	42.89	42.20	42.20	5,254	-1.06(-2.46%)
Jan 16, 2026	43.18	43.37	43.18	43.27	8,077	+0.10(+0.23%)
Jan 15, 2026	43.03	43.31	43.01	43.17	9,081	+0.47(+1.10%)
Jan 14, 2026	42.54	42.70	42.46	42.70	2,395	+0.01(+0.03%)
Jan 13, 2026	42.76	42.80	42.64	42.68	4,014	-0.04(-0.08%)
Jan 12, 2026	42.47	42.72	42.47	42.72	6,296	-0.05(-0.11%)
Jan 09, 2026	42.87	42.91	42.70	42.77	5,922	+0.10(+0.24%)
Jan 08, 2026	42.34	42.78	42.34	42.66	9,950	+0.26(+0.61%)
Jan 07, 2026	42.66	42.67	42.38	42.40	9,443	-0.63(-1.47%)
Jan 06, 2026	42.75	43.05	42.73	43.03	2,746	+0.32(+0.75%)
Jan 05, 2026	42.73	42.91	42.70	42.72	3,922	+0.58(+1.39%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.