MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DDIV — First Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF
NasdaqFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF
$44.59
+0.45(+1.01%)
- O
- 44.49
- H
- 44.64
- L
- 44.43
- V
- 15.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.59
Period Return+26.42%
Period High$47.84
Period Low$34.71
Avg Daily Volume7.7K
Total Trading Days365
DDIV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $44.49 | $44.64 | $44.43 | $44.59 | +$0.45 | +1.01% | 15,693 | $44.58 | $44.43 $44.64 |
| Oct 1, 2026 | $43.68 | $44.17 | $43.52 | $44.14 | +$0.21 | +0.48% | 112,127 | $43.99 | $43.52 $44.17 |
| Sep 30, 2026 | $44.57 | $44.57 | $43.93 | $43.93 | $-0.33 | -0.75% | 2,774 | $44.16 | $43.93 $44.57 |
| Sep 29, 2026 | $44.26 | $44.28 | $44.09 | $44.27 | $-0.07 | -0.16% | 3,380 | $44.21 | $44.09 $44.28 |
| Sep 28, 2026 | $44.19 | $44.34 | $44.19 | $44.34 | $-0.31 | -0.70% | 2,167 | $44.25 | $44.19 $44.34 |
| Sep 25, 2026 | $44.24 | $44.65 | $44.24 | $44.65 | +$0.43 | +0.98% | 7,545 | $44.29 | $44.24 $44.65 |
| Sep 24, 2026 | $44.22 | $44.22 | $44.22 | $44.22 | $-0.38 | -0.85% | 905 | $44.21 | $44.22 $44.22 |
| Sep 23, 2026 | $44.81 | $44.81 | $44.59 | $44.59 | $-0.35 | -0.78% | 4,644 | $44.76 | $44.59 $44.81 |
| Sep 22, 2026 | $45.13 | $45.15 | $44.91 | $44.94 | $-0.33 | -0.73% | 7,945 | $44.97 | $44.91 $45.15 |
| Sep 21, 2026 | $45.18 | $45.29 | $45.18 | $45.27 | +$0.16 | +0.35% | 4,169 | $45.23 | $45.18 $45.29 |
| Sep 18, 2026 | $44.86 | $45.12 | $44.86 | $45.12 | +$0.04 | +0.10% | 3,243 | $44.91 | $44.86 $45.12 |
| Sep 17, 2026 | $45.28 | $45.28 | $45.04 | $45.07 | +$0.30 | +0.67% | 1,220 | $45.21 | $45.04 $45.28 |
| Sep 16, 2026 | $45.29 | $45.35 | $44.51 | $44.77 | $-0.43 | -0.96% | 6,152 | $44.87 | $44.51 $45.35 |
| Sep 15, 2026 | $45.12 | $45.21 | $45.11 | $45.21 | $-0.19 | -0.42% | 3,574 | $45.34 | $45.11 $45.21 |
| Sep 14, 2026 | $45.32 | $45.43 | $45.32 | $45.40 | $-0.49 | -1.07% | 510 | $45.40 | $45.32 $45.43 |
| Sep 11, 2026 | $45.96 | $45.96 | $45.83 | $45.89 | +$0.40 | +0.88% | 1,179 | $45.88 | $45.83 $45.96 |
| Sep 10, 2026 | $45.60 | $45.70 | $45.47 | $45.49 | $-0.27 | -0.59% | 4,469 | $45.53 | $45.47 $45.70 |
| Sep 9, 2026 | $46.02 | $46.02 | $45.71 | $45.76 | $-0.42 | -0.92% | 1,543 | $45.91 | $45.71 $46.02 |
| Sep 8, 2026 | $46.17 | $46.41 | $46.14 | $46.18 | $-0.15 | -0.32% | 3,874 | $46.29 | $46.14 $46.41 |
| Sep 4, 2026 | $46.30 | $46.40 | $46.16 | $46.33 | +$0.17 | +0.37% | 17,725 | $46.31 | $46.16 $46.40 |
| Sep 3, 2026 | $46.08 | $46.16 | $46.08 | $46.16 | +$0.53 | +1.16% | 1,897 | $46.12 | $46.08 $46.16 |
| Sep 2, 2026 | $45.61 | $45.85 | $45.61 | $45.63 | +$0.14 | +0.31% | 1,582 | $45.71 | $45.61 $45.85 |
| Sep 1, 2026 | $45.62 | $45.62 | $45.32 | $45.49 | $-0.17 | -0.38% | 2,359 | $45.44 | $45.32 $45.62 |
| Aug 31, 2026 | $45.70 | $45.70 | $45.52 | $45.66 | $-0.72 | -1.54% | 9,894 | $45.61 | $45.52 $45.70 |
| Aug 28, 2026 | $46.35 | $46.37 | $46.34 | $46.37 | $-0.42 | -0.90% | 6,545 | $46.35 | $46.34 $46.37 |
| Aug 27, 2026 | $46.95 | $46.96 | $46.44 | $46.80 | $-0.25 | -0.53% | 129,638 | $46.75 | $46.44 $46.96 |
| Aug 26, 2026 | $46.87 | $47.13 | $46.87 | $47.04 | +$0.26 | +0.56% | 8,271 | $47.05 | $46.87 $47.13 |
| Aug 25, 2026 | $46.73 | $46.83 | $46.70 | $46.78 | +$0.02 | +0.05% | 2,794 | $46.79 | $46.70 $46.83 |
| Aug 24, 2026 | $46.70 | $46.76 | $46.70 | $46.76 | +$0.03 | +0.07% | 916 | $46.70 | $46.70 $46.76 |
| Aug 21, 2026 | $46.54 | $46.73 | $46.54 | $46.73 | +$0.25 | +0.54% | 2,467 | $46.65 | $46.54 $46.73 |