Dark

DDIV
First Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF
stock NASDAQ ETF

Market Open

Aug 4, 2026 3:19:54 PM EDT

47.78USD+0.228%(+0.11)881

47.18Bid 47.27Ask 0.09Spread

Pre-market

0.00USD-100.000%(-47.67)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	47.560000	47.600000	47.470000	47.4704	-0.421%	2,023	0.000%
2026-08-04	47.780000	47.780000	47.671300	47.6713	+1.151%	3,666	-0.421%
2026-08-03	47.140000	47.140000	46.910000	47.1288	+0.390%	16,561	+0.725%
2026-07-31	47.070000	47.070000	46.824500	46.9459	-0.336%	1,415	+1.117%
2026-07-30	47.050000	47.160000	46.640000	47.1042	+1.045%	7,546	+0.777%
2026-07-29	46.960000	47.360000	46.617200	46.6172	-2.227%	15,633	+1.830%
2026-07-28	47.410000	47.740000	47.410000	47.6788	+0.315%	1,175	-0.437%
2026-07-27	47.760000	47.760000	47.360000	47.5291	+0.072%	4,212	-0.124%
2026-07-24	47.510000	47.760000	47.450000	47.4950	+0.725%	40,802	-0.052%
2026-07-23	47.360000	47.610000	47.090000	47.1530	-0.976%	109,111	+0.673%
2026-07-22	47.810000	47.810000	47.617800	47.6178	+0.265%	2,882	-0.310%
2026-07-21	47.500000	47.500000	47.491900	47.4919	+0.965%	491	-0.045%
2026-07-20	47.528096	47.528096	47.038100	47.0381	-0.601%	645	+0.919%
2026-07-17	47.630000	47.640000	47.200100	47.3226	-0.008%	3,624	+0.312%
2026-07-16	47.440000	47.440000	47.260000	47.3263	+1.277%	3,778	+0.304%
2026-07-15	46.720000	46.729500	46.719900	46.7295	+0.225%	804	+1.586%
2026-07-14	46.739200	46.739200	46.490000	46.6247	+0.385%	7,214	+1.814%
2026-07-13	46.410000	46.446100	46.370000	46.4461	+0.885%	840	+2.205%
2026-07-10	46.105000	46.105000	45.880000	46.0387	+0.342%	5,305	+3.110%
2026-07-09	46.100000	46.100000	45.882000	45.8820	+0.180%	2,876	+3.462%
2026-07-08	45.730000	45.940000	45.720000	45.7995	-0.245%	6,728	+3.648%
2026-07-07	45.690000	45.980000	45.690000	45.9121	+0.847%	7,856	+3.394%
2026-07-06	45.590000	45.590000	45.439000	45.5264	+0.401%	3,435	+4.270%
2026-07-02	45.270000	45.344600	45.050100	45.3446	+0.769%	2,105	+4.688%
2026-07-01	45.200000	45.200000	44.980000	44.9984	-0.202%	1,740	+5.494%
2026-06-30	45.430000	45.430000	45.040000	45.0895	-0.791%	8,010	+5.280%
2026-06-29	45.550000	45.550000	45.400000	45.4488	-0.248%	5,109	+4.448%
2026-06-26	45.595000	45.595000	45.424500	45.5619	+0.328%	3,498	+4.189%
2026-06-25	45.570100	45.570100	45.335000	45.4128	+0.735%	2,571	+4.531%
2026-06-24	44.840000	45.081400	44.840000	45.0814	-0.250%	4,680	+5.299%
2026-06-23	45.010000	45.194500	45.010000	45.1945	+0.555%	1,175	+5.036%
2026-06-22	44.740000	44.980000	44.740000	44.9450	+1.033%	3,183	+5.619%
2026-06-18	44.570000	44.599900	44.460000	44.4856	-0.177%	5,567	+6.710%
2026-06-17	45.015000	45.030000	44.564700	44.5647	-1.217%	1,139	+6.520%
2026-06-16	45.160000	45.200000	45.075000	45.1137	+0.364%	1,385	+5.224%
2026-06-15	45.330000	45.330000	44.940000	44.9503	-0.961%	3,266	+5.606%
2026-06-12	45.330000	45.495000	45.310000	45.3865	+1.077%	10,915	+4.591%
2026-06-11	44.970000	45.160000	44.903000	44.9030	+0.409%	2,190	+5.718%
2026-06-10	45.030000	45.045000	44.719900	44.7199	+0.047%	5,851	+6.151%
2026-06-09	44.520000	44.698800	44.510000	44.6988	+0.560%	1,161	+6.201%
2026-06-08	44.790000	44.790000	44.420400	44.4500	-0.527%	2,327	+6.795%
2026-06-05	44.685600	44.685600	44.685600	44.6856	-0.685%	498	+6.232%
2026-06-04	44.911000	45.030000	44.911000	44.9939	+0.928%	3,027	+5.504%
2026-06-03	44.730100	44.830000	44.580300	44.5803	-0.193%	842	+6.483%
2026-06-02	44.610000	44.690000	44.610000	44.6663	+0.960%	1,343	+6.278%
2026-06-01	44.340000	44.360000	44.241500	44.2415	-0.422%	5,622	+7.298%
2026-05-29	44.291000	44.430000	44.291000	44.4292	-0.215%	1,792	+6.845%
2026-05-28	44.635000	44.635000	44.525100	44.5251	-0.320%	3,890	+6.615%
2026-05-27	44.830000	44.845000	44.668200	44.6682	-0.723%	895	+6.273%
2026-05-26	45.159000	45.159000	44.993400	44.9934	-0.293%	1,262	+5.505%
2026-05-22	45.170000	45.170000	44.990000	45.1258	+0.554%	1,987	+5.196%
2026-05-21	44.830000	44.901400	44.820000	44.8773	-0.300%	6,774	+5.778%
2026-05-20	45.030000	45.030000	44.995000	45.0122	+0.011%	673	+5.461%
2026-05-19	45.050000	45.110000	44.890000	45.0072	+0.064%	5,352	+5.473%
2026-05-18	45.060000	45.068000	44.978200	44.9782	+0.569%	3,620	+5.541%
2026-05-15	44.760000	44.760000	44.670000	44.7236	-0.635%	7,689	+6.142%
2026-05-14	45.020000	45.070000	44.940000	45.0093	+0.222%	3,241	+5.468%
2026-05-13	44.970000	44.990000	44.760000	44.9098	-0.451%	6,715	+5.702%
2026-05-12	45.220000	45.220000	44.885000	45.1133	+0.219%	1,862	+5.225%
2026-05-11	44.980000	45.135000	44.940000	45.0146	+0.863%	5,906	+5.456%
2026-05-08	45.020000	45.020000	44.600000	44.6295	+0.049%	1,881	+6.366%
2026-05-07	44.655000	44.660000	44.550000	44.6075	-1.177%	4,394	+6.418%
2026-05-06	45.400000	45.400000	45.020000	45.1388	-0.631%	7,693	+5.165%
2026-05-05	45.240000	45.510000	45.240000	45.4253	+0.867%	4,799	+4.502%
2026-05-04	45.200000	45.200000	44.910000	45.0350	-0.230%	30,455	+5.408%
2026-05-01	45.389800	45.389800	45.135000	45.1389	-0.315%	2,385	+5.165%
2026-04-30	45.150000	45.281600	45.150000	45.2816	+1.802%	1,339	+4.834%
2026-04-29	44.560000	44.560000	44.374100	44.4801	+0.095%	795	+6.723%
2026-04-28	44.437900	44.437900	44.437900	44.4379	+0.755%	228	+6.824%
2026-04-27	43.980000	44.130000	43.980000	44.1050	+0.279%	4,397	+7.630%
2026-04-24	44.090000	44.090000	43.930000	43.9825	-0.468%	10,413	+7.930%
2026-04-23	44.230000	44.265000	44.020200	44.1891	+0.821%	3,144	+7.426%
2026-04-22	43.899800	43.899800	43.800000	43.8294	+0.113%	3,611	+8.307%
2026-04-21	44.031900	44.031900	43.740000	43.7800	-0.287%	1,527	+8.429%
2026-04-20	43.680000	44.070000	43.680000	43.9062	+0.029%	3,662	+8.118%
2026-04-17	44.050000	44.050000	43.893400	43.8934	+1.239%	794	+8.149%
2026-04-16	43.200000	43.580000	43.200000	43.3562	+0.012%	6,288	+9.489%
2026-04-15	43.420000	43.500000	43.306000	43.3510	-0.080%	8,926	+9.502%
2026-04-14	43.205000	43.440000	43.205000	43.3859	+0.915%	3,198	+9.414%
2026-04-13	42.100000	43.040000	42.100000	42.9926	+1.289%	3,420	+10.415%
2026-04-10	42.490000	42.570000	42.410000	42.4456	-0.608%	3,106	+11.838%
2026-04-09	42.480000	42.760000	42.325000	42.7051	+0.670%	4,463	+11.159%
2026-04-08	42.440000	42.470000	42.230000	42.4210	+3.522%	7,098	+11.903%
2026-04-07	40.770000	41.100000	40.750000	40.9778	-0.037%	14,811	+15.844%
2026-04-06	40.830000	40.992800	40.830000	40.9928	+0.226%	4,217	+15.802%
2026-04-02	40.415505	40.900200	40.415505	40.9002	+0.041%	2,463	+16.064%
2026-04-01	41.040000	41.071000	40.860000	40.8833	+1.087%	9,867	+16.112%
2026-03-31	39.640000	40.443500	39.590000	40.4435	+3.231%	6,311	+17.375%
2026-03-30	39.330000	39.670000	39.025000	39.1778	-0.398%	2,365	+21.167%
2026-03-27	39.505000	39.505000	39.249600	39.3345	-1.192%	2,235	+20.684%
2026-03-26	40.284152	40.284152	39.800000	39.8089	-1.782%	2,908	+19.246%
2026-03-25	40.450000	40.570500	40.450000	40.5313	+0.648%	1,614	+17.120%
2026-03-24	40.380000	40.380000	40.210000	40.2703	+0.846%	2,008	+17.879%
2026-03-23	40.405000	40.430000	39.910000	39.9324	+1.200%	8,660	+18.877%
2026-03-20	39.800000	39.850000	39.270000	39.4590	-1.358%	3,323	+20.303%
2026-03-19	39.620000	40.002300	39.620000	40.0023	+0.079%	1,681	+18.669%
2026-03-18	40.470000	40.470000	39.970600	39.9706	-1.045%	1,470	+18.763%
2026-03-17	40.570000	40.570000	40.392700	40.3927	+0.885%	929	+17.522%
2026-03-16	40.460000	40.470000	39.995700	40.0383	+0.812%	1,998	+18.562%
2026-03-13	40.273000	40.273000	39.715900	39.7159	-0.048%	785	+19.525%
2026-03-12	39.880000	40.090000	39.734900	39.7349	-2.127%	5,014	+19.468%
2026-03-11	40.494500	40.673000	40.375000	40.5985	-0.539%	2,965	+16.926%
2026-03-10	41.230000	41.370000	40.818600	40.8186	-0.087%	2,994	+16.296%
2026-03-09	40.005000	40.890000	40.005000	40.8540	+0.228%	2,842	+16.195%
2026-03-06	40.760000	40.910000	40.760000	40.7612	-2.301%	1,652	+16.460%
2026-03-05	42.250000	42.250000	41.450000	41.7214	-2.071%	15,155	+13.779%
2026-03-04	42.700000	42.714000	42.595000	42.6038	+0.509%	3,785	+11.423%
2026-03-03	42.010000	42.648100	41.570000	42.3879	-1.381%	4,082	+11.990%
2026-03-02	42.980000	42.981600	42.951400	42.9816	+0.531%	1,347	+10.444%
2026-02-27	42.705000	42.754400	42.550000	42.7544	-1.930%	1,191	+11.030%
2026-02-26	43.440000	43.662100	43.260000	43.5956	+0.625%	6,232	+8.888%
2026-02-25	42.930000	43.370000	42.930000	43.3249	+1.158%	908	+9.568%
2026-02-24	42.705000	42.830000	42.705000	42.8289	+1.085%	1,460	+10.837%
2026-02-23	42.424000	42.488000	42.369100	42.3691	-2.546%	2,156	+12.040%
2026-02-20	43.340000	43.475800	43.340000	43.4758	+0.800%	6,855	+9.188%
2026-02-19	43.070000	43.130800	42.800000	43.1308	-0.866%	2,591	+10.061%
2026-02-18	43.580000	43.710000	43.460000	43.5075	+1.032%	3,073	+9.109%
2026-02-17	43.110000	43.141800	42.809300	43.0630	-0.183%	4,637	+10.235%
2026-02-13	43.110000	43.142100	42.990000	43.1421	+1.252%	3,867	+10.033%
2026-02-12	43.820000	44.020000	42.290000	42.6087	-2.218%	7,619	+11.410%
2026-02-11	44.310000	44.310000	43.530000	43.5750	-0.727%	15,915	+8.940%
2026-02-10	44.030100	44.030100	43.851700	43.8940	-0.862%	1,304	+8.148%
2026-02-09	44.359900	44.359900	44.260000	44.2756	+0.812%	2,036	+7.216%
2026-02-06	43.090000	43.970000	43.090000	43.9191	+3.255%	2,399	+8.086%
2026-02-05	42.730000	42.730000	42.200000	42.5347	-1.554%	23,651	+11.604%
2026-02-04	43.240600	43.359900	42.780000	43.2060	+0.159%	5,766	+9.870%
2026-02-03	43.470000	43.470000	42.730000	43.1375	-0.187%	5,737	+10.044%
2026-02-02	42.830000	43.240000	42.720000	43.2184	+1.201%	7,306	+9.838%
2026-01-30	42.510000	42.720000	42.390100	42.7053	-0.613%	3,523	+11.158%
2026-01-29	43.270000	43.270000	42.680000	42.9686	+0.226%	19,795	+10.477%
2026-01-28	42.780000	42.900000	42.770000	42.8715	+0.207%	83,342	+10.727%
2026-01-27	42.550000	42.860000	42.550000	42.7828	+0.349%	3,161	+10.957%
2026-01-26	42.660000	42.720000	42.540000	42.6338	+0.432%	4,596	+11.345%
2026-01-23	42.770000	42.770000	42.310000	42.4505	-1.068%	3,478	+11.825%
2026-01-22	43.260000	43.269900	42.840000	42.9086	+0.112%	4,334	+10.631%
2026-01-21	42.930000	43.058500	42.694000	42.8605	+1.556%	3,662	+10.756%
2026-01-20	42.540000	42.890100	42.200000	42.2037	-2.456%	5,254	+12.479%
2026-01-16	43.180000	43.370000	43.180000	43.2665	+0.234%	8,077	+9.716%
2026-01-15	43.030000	43.310000	43.010100	43.1655	+1.099%	9,081	+9.973%
2026-01-14	42.540000	42.696300	42.455500	42.6963	+0.029%	2,395	+11.182%
2026-01-13	42.760000	42.800000	42.640000	42.6841	-0.084%	4,013	+11.213%
2026-01-12	42.470000	42.720000	42.470000	42.7200	-0.115%	6,296	+11.120%
2026-01-09	42.870000	42.910000	42.700000	42.7690	+0.245%	5,807	+10.993%
2026-01-08	42.340900	42.780000	42.340900	42.6646	+0.614%	9,950	+11.264%
2026-01-07	42.655600	42.670000	42.380000	42.4041	-1.466%	9,243	+11.948%
2026-01-06	42.750100	43.050000	42.730000	43.0349	+0.745%	2,746	+10.307%
2026-01-05	42.730000	42.905000	42.695000	42.7166	+1.387%	3,922	+11.129%
2026-01-02	41.675600	42.180000	41.675600	42.1323	+1.426%	6,888	+12.670%
2025-12-31	41.920000	41.920000	41.539900	41.5399	-0.905%	2,115	+14.277%
2025-12-30	42.030000	42.030000	41.919100	41.9191	-0.314%	7,055	+13.243%
2025-12-29	42.060000	42.096200	42.051100	42.0511	-0.619%	2,361	+12.887%
2025-12-26	42.320000	42.320000	42.160100	42.3131	-0.045%	4,683	+12.188%
2025-12-24	42.360000	42.370000	42.332200	42.3322	+0.318%	3,521	+12.138%
2025-12-23	42.150000	42.250000	42.150000	42.1980	+0.091%	5,723	+12.494%
2025-12-22	41.920000	42.230000	41.920000	42.1596	+1.009%	4,572	+12.597%
2025-12-19	41.770000	41.830000	41.730000	41.7384	+0.380%	5,007	+13.733%
2025-12-18	41.740000	41.880000	41.550000	41.5804	+0.601%	90,899	+14.165%
2025-12-17	41.590000	41.720000	41.280000	41.3319	-0.420%	7,222	+14.852%
2025-12-16	41.630000	41.630000	41.340000	41.5061	-0.544%	2,658	+14.370%
2025-12-15	41.950000	41.950000	41.706500	41.7333	+0.147%	5,310	+13.747%
2025-12-12	42.360000	42.360000	41.590000	41.6721	-1.924%	7,140	+13.914%
2025-12-11	42.180000	42.580000	42.180000	42.4897	+0.867%	7,548	+11.722%
2025-12-10	41.480000	42.236800	41.460000	42.1243	+1.843%	115,666	+12.691%
2025-12-09	41.310000	41.659900	41.310000	41.3622	+0.086%	11,239	+14.768%
2025-12-08	41.380000	41.380000	41.310000	41.3268	-0.305%	928	+14.866%
2025-12-05	41.490000	41.600000	41.453400	41.4534	+0.188%	4,639	+14.515%
2025-12-04	41.150000	41.435000	41.150000	41.3756	+0.718%	2,371	+14.730%
2025-12-03	40.510000	41.119900	40.510000	41.0806	+1.398%	14,430	+15.554%
2025-12-02	40.610000	40.660000	40.470100	40.5144	-0.302%	72,766	+17.169%
2025-12-01	40.690000	40.836000	40.630000	40.6371	-0.451%	3,069	+16.815%
2025-11-28	40.710000	40.821300	40.710000	40.8213	+0.565%	1,011	+16.288%
2025-11-26	40.455000	40.730000	40.455000	40.5919	+1.040%	3,838	+16.945%
2025-11-25	39.870000	40.259900	39.557400	40.1742	+1.402%	4,104	+18.161%
2025-11-24	39.390000	39.729000	39.390000	39.6187	+0.748%	6,292	+19.818%
2025-11-21	38.820000	39.460000	38.820000	39.3245	+1.636%	4,748	+20.715%
2025-11-20	39.870000	39.870000	38.691600	38.6916	-1.248%	3,079	+22.689%
2025-11-19	39.200000	39.218000	39.113000	39.1805	+0.347%	2,241	+21.158%
2025-11-18	38.835100	39.130000	38.835100	39.0452	+0.273%	10,142	+21.578%
2025-11-17	39.675000	39.680000	38.938800	38.9388	-1.922%	5,227	+21.910%
2025-11-14	39.500000	39.820000	39.500000	39.7017	-0.239%	8,508	+19.568%
2025-11-13	40.251000	40.251000	39.700000	39.7970	-1.799%	5,023	+19.281%
2025-11-12	40.540000	40.650000	40.510000	40.5260	+0.834%	7,360	+17.136%
2025-11-11	40.100000	40.283300	40.100000	40.1908	+0.143%	2,831	+18.113%
2025-11-10	40.040000	40.236500	39.830000	40.1334	+1.054%	11,464	+18.282%
2025-11-07	39.250000	39.714800	39.132500	39.7148	+1.031%	5,765	+19.528%
2025-11-06	39.490000	39.490000	39.309400	39.3094	-0.277%	4,985	+20.761%
2025-11-05	39.119800	39.580000	39.119800	39.4186	+1.093%	1,706	+20.426%
2025-11-04	38.750000	39.210000	38.750000	38.9924	-0.719%	2,614	+21.743%
2025-11-03	38.950000	39.274700	38.950000	39.2747	-0.210%	2,446	+20.868%
2025-10-31	39.220000	39.430000	39.220000	39.3575	-0.142%	3,391	+20.613%
2025-10-30	39.680000	39.829000	39.400000	39.4134	+0.579%	16,517	+20.442%
2025-10-29	39.320000	39.480000	39.080000	39.1867	-0.645%	2,700	+21.139%
2025-10-28	39.670000	39.680000	39.440900	39.4409	-0.831%	5,216	+20.358%
2025-10-27	39.890000	39.890000	39.680000	39.7713	+0.407%	2,748	+19.358%
2025-10-24	39.570000	39.850000	39.570000	39.6100	+0.653%	8,341	+19.844%
2025-10-23	39.522000	39.522000	39.353100	39.3531	-0.155%	374	+20.627%
2025-10-22	39.560000	39.690000	39.250000	39.4143	-0.467%	2,164	+20.440%
2025-10-21	39.725000	39.750000	39.599400	39.5994	+0.093%	2,761	+19.877%
2025-10-20	39.445000	39.620000	39.415000	39.5627	+1.324%	1,042	+19.988%
2025-10-17	38.889900	39.045600	38.889900	39.0456	+0.602%	1,674	+21.577%
2025-10-16	39.500000	39.500000	38.800000	38.8118	-1.994%	5,431	+22.309%
2025-10-15	39.770000	39.770000	39.500000	39.6015	+0.037%	4,028	+19.870%
2025-10-14	38.980000	39.670000	38.980000	39.5867	+0.799%	12,156	+19.915%
2025-10-13	39.220000	39.330000	39.065000	39.2731	+0.864%	15,270	+20.873%
2025-10-10	39.360000	39.360000	38.936700	38.9367	-1.825%	3,569	+21.917%
2025-10-09	39.779400	39.779400	39.660400	39.6604	-0.994%	2,398	+19.692%
2025-10-08	40.040000	40.097500	39.970000	40.0584	+0.070%	1,165	+18.503%
2025-10-07	40.210000	40.210000	39.990000	40.0303	-0.145%	7,808	+18.586%
2025-10-06	40.350000	40.350000	40.060000	40.0883	-0.320%	577	+18.415%
2025-10-03	40.360000	40.394900	40.190000	40.2169	+0.506%	2,627	+18.036%
2025-10-02	40.140000	40.140000	39.913500	40.0146	-0.177%	2,571	+18.633%
2025-10-01	40.110000	40.162800	40.060000	40.0856	-0.265%	1,926	+18.423%
2025-09-30	40.050000	40.220000	39.970000	40.1921	+0.279%	1,512	+18.109%
2025-09-29	40.280000	40.280000	39.970000	40.0803	+0.088%	3,528	+18.438%
2025-09-26	39.980000	40.070000	39.911800	40.0450	+1.022%	11,490	+18.543%
2025-09-25	39.600000	39.690000	39.600000	39.6400	-0.687%	7,424	+19.754%
2025-09-24	39.931400	40.035856	39.914400	39.9144	-0.042%	4,290	+18.931%
2025-09-23	39.961000	39.980000	39.870000	39.9310	+0.530%	7,485	+18.881%
2025-09-22	39.580000	39.720600	39.580000	39.7206	+0.240%	823	+19.511%
2025-09-19	39.620000	39.650000	39.540000	39.6256	-0.073%	3,962	+19.797%
2025-09-18	39.370000	39.685000	39.370000	39.6544	+0.721%	3,397	+19.710%
2025-09-17	39.180000	39.675000	39.180000	39.3707	+0.497%	2,061	+20.573%
2025-09-16	39.357200	39.380000	39.120000	39.1761	-0.771%	3,117	+21.172%
2025-09-15	39.690000	39.770000	39.480000	39.4805	-0.418%	7,573	+20.238%
2025-09-12	39.600000	39.727300	39.600000	39.6462	-0.210%	6,953	+19.735%
2025-09-11	39.620800	39.735000	39.620800	39.7296	+1.385%	1,291	+19.484%
2025-09-10	39.180000	39.190000	39.140000	39.1870	+0.069%	1,226	+21.138%
2025-09-09	39.209700	39.260000	39.080000	39.1601	-0.004%	4,268	+21.221%
2025-09-08	39.079400	39.161600	39.000000	39.1616	-0.186%	1,778	+21.217%
2025-09-05	39.530000	39.530000	39.077600	39.2344	-0.486%	18,284	+20.992%
2025-09-04	39.195000	39.426100	39.195000	39.4261	+0.897%	2,812	+20.403%
2025-09-03	38.985000	39.080000	38.870000	39.0757	+0.202%	3,036	+21.483%
2025-09-02	38.910000	39.005000	38.820000	38.9971	-0.587%	6,105	+21.728%
2025-08-29	39.180000	39.230000	39.180000	39.2272	-0.041%	995	+21.014%
2025-08-28	39.190000	39.243100	39.105000	39.2431	-0.249%	2,989	+20.965%
2025-08-27	39.100000	39.340900	39.100000	39.3409	+0.391%	700	+20.664%
2025-08-26	39.061900	39.187800	39.000000	39.1878	+0.350%	3,054	+21.136%
2025-08-25	39.110000	39.121900	39.050100	39.0513	-0.588%	5,186	+21.559%
2025-08-22	39.210100	39.289800	39.210100	39.2822	+1.271%	2,261	+20.845%
2025-08-21	38.840000	38.840000	38.789100	38.7891	-0.241%	3,686	+22.381%
2025-08-20	38.766800	38.955000	38.766800	38.8829	+0.577%	3,840	+22.086%
2025-08-19	38.810000	38.819000	38.600500	38.6600	+0.313%	3,651	+22.789%
2025-08-18	38.750000	38.750000	38.539500	38.5395	-0.334%	2,029	+23.173%
2025-08-15	38.770000	38.830000	38.640000	38.6688	-0.312%	4,372	+22.762%
2025-08-14	38.749100	38.795000	38.749100	38.7899	-0.394%	756	+22.378%
2025-08-13	38.640000	38.943300	38.610000	38.9433	+0.901%	2,535	+21.896%
2025-08-12	38.460000	38.595600	38.351000	38.5956	+0.883%	3,257	+22.994%
2025-08-11	38.360000	38.360000	38.257800	38.2578	-0.202%	5,077	+24.080%
2025-08-08	38.530000	38.530000	38.335000	38.3351	-0.074%	1,237	+23.830%
2025-08-07	38.450000	38.450000	38.286600	38.3634	-0.332%	1,297	+23.739%
2025-08-06	38.610000	38.680000	38.491200	38.4912	-0.046%	2,854	+23.328%
2025-08-05	38.420000	38.550000	38.290000	38.5090	+0.129%	3,121	+23.271%
2025-08-04	38.250000	38.459400	38.250000	38.4594	+1.293%	1,897	+23.430%
2025-08-01	37.690000	38.100000	37.690000	37.9684	-0.853%	3,877	+25.026%
2025-07-31	38.120000	38.550000	38.120000	38.2950	+0.003%	1,305	+23.960%
2025-07-30	38.390000	38.560000	38.293900	38.2939	-0.512%	2,815	+23.963%
2025-07-29	38.524400	38.524400	38.410000	38.4909	+0.679%	3,084	+23.329%
2025-07-28	38.400000	38.400000	38.200000	38.2314	-0.729%	20,224	+24.166%
2025-07-25	38.410000	38.512300	38.410000	38.5123	+0.390%	595	+23.260%
2025-07-24	38.492000	38.532000	38.362500	38.3625	-0.540%	3,974	+23.742%
2025-07-23	38.640000	38.640000	38.450000	38.5708	-0.222%	20,242	+23.073%
2025-07-22	38.460000	38.656600	38.460000	38.6566	+0.540%	16,590	+22.800%
2025-07-21	38.670000	38.790000	38.449100	38.4491	-0.618%	1,906	+23.463%
2025-07-18	38.640000	38.725000	38.637700	38.6882	+0.574%	22,264	+22.700%
2025-07-17	38.242400	38.467500	38.165000	38.4675	+0.755%	22,295	+23.404%
2025-07-16	37.956800	38.200717	37.790000	38.1792	+0.737%	4,629	+24.336%
2025-07-15	38.266500	38.309900	37.900000	37.9000	-1.610%	15,778	+25.252%
2025-07-14	38.400000	38.520000	38.270000	38.5200	+0.943%	8,317	+23.236%
2025-07-11	38.040000	38.170000	38.040000	38.1600	-0.261%	4,020	+24.398%
2025-07-10	38.200000	38.300000	38.170000	38.2600	+0.367%	3,094	+24.073%
2025-07-09	38.190000	38.190000	38.025700	38.1200	-0.063%	10,414	+24.529%
2025-07-08	38.240000	38.240000	38.120000	38.1440	-0.562%	6,700	+24.451%
2025-07-07	38.670000	38.670000	38.270000	38.3596	-0.670%	4,149	+23.751%
2025-07-03	38.597143	38.618500	38.550000	38.6185	+0.726%	1,989	+22.921%
2025-07-02	38.130000	38.340900	38.130000	38.3400	+0.026%	3,129	+23.814%
2025-07-01	38.170000	38.390000	38.170000	38.3300	+0.340%	4,621	+23.847%
2025-06-30	38.090000	38.200000	38.000000	38.2000	+0.685%	5,607	+24.268%
2025-06-27	37.970000	38.153900	37.810000	37.9400	+0.106%	6,387	+25.120%
2025-06-26	37.591000	37.900000	37.591000	37.9000	+0.932%	18,044	+25.252%
2025-06-25	37.655000	37.680000	37.530000	37.5500	-1.028%	4,794	+26.419%
2025-06-24	37.760000	38.055000	37.760000	37.9400	+0.530%	5,052	+25.120%
2025-06-23	37.645000	37.740000	37.255000	37.7400	+1.044%	1,897	+25.783%
2025-06-20	37.330000	37.451000	37.301200	37.3500	+0.489%	20,119	+27.096%
2025-06-18	37.100000	37.320000	37.100000	37.1683	+0.373%	6,364	+27.717%
2025-06-17	37.230000	37.230000	36.965000	37.0300	-0.804%	4,521	+28.194%
2025-06-16	37.399000	37.505000	37.200000	37.3300	+0.512%	8,901	+27.164%
2025-06-13	37.250000	37.390000	37.139800	37.1398	-1.198%	5,809	+27.815%
2025-06-12	37.300000	37.590000	37.300000	37.5900	+0.300%	8,464	+26.285%
2025-06-11	37.530000	37.604300	37.430000	37.4774	-0.073%	5,731	+26.664%
2025-06-10	37.518200	37.550000	37.470000	37.5046	-0.021%	9,176	+26.572%
2025-06-09	37.665000	37.714600	37.460000	37.5124	-0.524%	4,461	+26.546%
2025-06-06	37.620000	37.740000	37.557600	37.7100	+0.910%	4,878	+25.883%
2025-06-05	37.300000	37.440000	37.240000	37.3700	+0.107%	6,955	+27.028%
2025-06-04	37.610000	37.610000	37.310000	37.3300	-0.863%	1,735	+27.164%
2025-06-03	37.500100	37.670000	37.430000	37.6550	+0.186%	5,872	+26.067%
2025-06-02	37.287600	37.585000	37.287600	37.5850	+0.280%	5,139	+26.301%
2025-05-30	37.320000	37.510000	37.320000	37.4800	+0.187%	1,968	+26.655%
2025-05-29	37.220000	37.410000	37.150000	37.4100	+0.529%	4,180	+26.892%
2025-05-28	37.400000	37.400000	37.213000	37.2130	-0.845%	3,113	+27.564%
2025-05-27	37.230000	37.549770	37.130000	37.5300	+1.625%	176,651	+26.487%
2025-05-23	36.510000	37.010000	36.510000	36.9300	+0.209%	20,713	+28.542%
2025-05-22	36.670000	37.030000	36.670000	36.8530	-0.370%	12,119	+28.810%
2025-05-21	37.530000	37.530000	36.990000	36.9900	-2.039%	6,858	+28.333%
2025-05-20	37.881000	37.910000	37.760000	37.7600	-0.422%	8,615	+25.716%
2025-05-19	37.750000	37.938200	37.750000	37.9200	+0.079%	2,591	+25.186%
2025-05-16	37.450000	37.890000	37.450000	37.8900	+0.959%	15,181	+25.285%
2025-05-15	37.230000	37.530000	37.230000	37.5300	+1.350%	6,757	+26.487%
2025-05-14	37.220000	37.220000	36.960000	37.0300	-0.591%	14,393	+28.194%
2025-05-13	37.320000	37.390000	37.250000	37.2500	-0.294%	8,467	+27.437%
2025-05-12	37.210000	37.420000	37.200000	37.3600	+1.882%	11,129	+27.062%
2025-05-09	36.610000	36.710000	36.590000	36.6700	+0.027%	3,252	+29.453%
2025-05-08	36.670000	36.940000	36.595400	36.6600	-0.299%	7,168	+29.488%
2025-05-07	36.810000	36.968800	36.760000	36.7700	+0.602%	5,216	+29.101%
2025-05-06	36.540000	36.686500	36.499000	36.5500	-0.571%	3,035	+29.878%
2025-05-05	36.670000	36.920000	36.670000	36.7600	-0.326%	2,371	+29.136%
2025-05-02	36.510000	36.935000	36.490000	36.8802	+1.935%	9,623	+28.715%
2025-05-01	36.239000	36.314700	36.150000	36.1800	+0.222%	2,438	+31.206%
2025-04-30	35.520000	36.100000	35.520000	36.1000	-0.249%	7,197	+31.497%
2025-04-29	35.920000	36.210000	35.780000	36.1900	+0.305%	7,100	+31.170%
2025-04-28	35.820000	36.080000	35.750000	36.0800	+0.726%	7,210	+31.570%
2025-04-25	35.860000	35.860000	35.629600	35.8200	-0.258%	8,768	+32.525%
2025-04-24	35.535000	35.950000	35.535000	35.9125	+1.190%	5,491	+32.184%
2025-04-23	35.770000	36.060000	35.380000	35.4900	+0.624%	10,571	+33.757%
2025-04-22	34.710000	35.270000	34.710000	35.2700	+2.351%	1,482	+34.591%
2025-04-21	34.964800	34.964800	34.083200	34.4600	-2.317%	3,523	+37.755%
2025-04-17	35.410000	35.597400	35.270000	35.2773	+0.994%	10,070	+34.564%
2025-04-16	35.038300	35.038300	34.780000	34.9300	-1.020%	2,497	+35.902%
2025-04-15	35.370000	35.627292	35.290000	35.2900	+0.455%	5,583	+34.515%
2025-04-14	35.200000	35.370200	35.130000	35.1300	+1.327%	1,976	+35.128%
2025-04-11	33.811600	34.670000	33.760000	34.6700	+1.463%	2,893	+36.921%
2025-04-10	34.410000	34.530000	33.630000	34.1700	-3.393%	9,160	+38.924%
2025-04-09	32.360000	35.409200	32.055700	35.3700	+7.737%	5,120	+34.211%
2025-04-08	34.528800	34.570000	32.669900	32.8300	-1.824%	55,117	+44.595%
2025-04-07	32.400000	37.270000	32.400000	33.4400	-0.358%	21,312	+41.957%
2025-04-04	34.710000	34.710000	33.430000	33.5600	-6.518%	95,076	+41.449%
2025-04-03	37.420000	37.420000	35.880000	35.9000	-6.922%	14,267	+32.230%
2025-04-02	38.364600	38.619900	38.345000	38.5700	+1.500%	3,682	+23.076%
2025-04-01	37.450600	38.010000	37.450600	38.0000	+0.609%	11,977	+24.922%
2025-03-31	37.130000	37.871000	37.130000	37.7700	+0.801%	21,903	+25.683%
2025-03-28	37.840000	37.840000	37.369900	37.4700	-1.317%	17,450	+26.689%
2025-03-27	38.180000	38.340000	37.939900	37.9700	-1.433%	107,469	+25.021%
2025-03-26	38.665000	38.665000	38.397800	38.5222	-0.305%	2,409	+23.229%
2025-03-25	38.670000	38.674700	38.623400	38.6400	+0.130%	7,520	+22.853%
2025-03-24	38.280000	38.595700	38.280000	38.5900	+2.442%	12,621	+23.012%
2025-03-21	37.520000	37.740000	37.400000	37.6700	-0.502%	4,214	+26.016%
2025-03-20	37.745500	38.060000	37.745500	37.8600	-0.290%	3,438	+25.384%
2025-03-19	37.510000	38.025000	37.510000	37.9700	+1.485%	6,709	+25.021%
2025-03-18	37.470000	37.550000	37.350000	37.4145	-0.471%	2,832	+26.877%
2025-03-17	37.060000	37.710000	37.060000	37.5916	+1.550%	8,453	+26.279%
2025-03-14	36.630000	37.053100	36.510000	37.0179	+2.380%	8,141	+28.236%
2025-03-13	36.720000	36.720000	36.130000	36.1572	-1.472%	7,632	+31.289%
2025-03-12	36.667200	36.960000	36.560000	36.6975	+0.289%	20,020	+29.356%
2025-03-11	36.810000	36.860000	36.380000	36.5916	-0.172%	12,979	+29.730%
2025-03-10	37.030000	37.135700	36.310000	36.6547	-2.261%	22,702	+29.507%
2025-03-07	37.440000	37.537600	36.760000	37.5027	+0.114%	9,152	+26.579%
2025-03-06	38.090000	38.090000	37.397600	37.4600	-2.701%	17,152	+26.723%
2025-03-05	38.210000	38.500000	37.859900	38.5000	+0.872%	12,477	+23.300%
2025-03-04	39.080000	39.080000	37.930100	38.1670	-2.932%	12,474	+24.376%
2025-03-03	40.072500	40.072500	39.050000	39.3200	-1.082%	16,218	+20.728%
2025-02-28	39.210000	39.750000	39.140000	39.7500	+1.636%	46,024	+19.422%
2025-02-27	39.310000	39.562100	39.050100	39.1100	-0.128%	108,505	+21.377%
2025-02-26	39.100000	39.480000	39.082400	39.1600	+0.299%	6,052	+21.222%
2025-02-25	39.150000	39.150000	38.730000	39.0432	-0.196%	5,473	+21.584%
2025-02-24	38.980000	39.369400	38.870000	39.1200	+0.256%	7,928	+21.346%
2025-02-21	39.590000	39.610000	38.880000	39.0200	-1.781%	9,125	+21.657%
2025-02-20	39.960000	39.960000	39.504800	39.7275	-1.396%	4,865	+19.490%
2025-02-19	40.170600	40.350000	40.130000	40.2900	+0.024%	18,839	+17.822%
2025-02-18	40.000000	40.285000	40.000000	40.2803	+1.181%	4,022	+17.850%
2025-02-14	39.840000	40.069900	39.810000	39.8100	+0.050%	7,265	+19.242%
2025-02-13	39.180000	39.860000	39.180000	39.7900	+1.531%	34,129	+19.302%

.dark-mode .vGSr14{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vGSr14{ color: #333333; background-color: white; border: 2px solid #333333; }DDIVFirst Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETFstock NASDAQ ETF

DDIV
First Trust Exchange-Traded Fund VI First Trust Dorsey Wright Momentum & Dividend ETF
stock NASDAQ ETF