First Trust Dorsey Wright Momentum & Dividend ETF (DDIV)

DDIV
🏛️ 美国 →
40.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.98 40.07 39.91 40.05 0.0M
2025-09-25 39.60 39.69 39.60 39.64 0.0M
2025-09-24 39.93 40.04 39.91 39.91 0.0M
2025-09-23 39.96 39.98 39.87 39.93 0.0M
2025-09-22 39.58 39.72 39.58 39.72 0.0M
2025-09-19 39.62 39.65 39.54 39.63 0.0M
2025-09-18 39.37 39.69 39.37 39.65 0.0M
2025-09-17 39.18 39.68 39.18 39.37 0.0M
2025-09-16 39.36 39.38 39.12 39.18 0.0M
2025-09-15 39.69 39.77 39.48 39.48 0.0M
2025-09-12 39.60 39.73 39.60 39.65 0.0M
2025-09-11 39.62 39.74 39.62 39.73 0.0M
2025-09-10 39.18 39.19 39.14 39.19 0.0M
2025-09-09 39.21 39.26 39.08 39.16 0.0M
2025-09-08 39.08 39.16 39.00 39.16 0.0M
2025-09-05 39.53 39.53 39.08 39.23 0.0M
2025-09-04 39.20 39.43 39.20 39.43 0.0M
2025-09-03 38.99 39.08 38.87 39.08 0.0M
2025-09-02 38.91 39.01 38.82 39.00 0.0M
2025-08-29 39.18 39.23 39.18 39.23 0.0M
2025-08-28 39.19 39.24 39.11 39.24 0.0M
2025-08-27 39.10 39.34 39.10 39.34 0.0M
2025-08-26 39.06 39.19 39.00 39.19 0.0M
2025-08-25 39.11 39.12 39.05 39.05 0.0M
2025-08-22 39.21 39.29 39.21 39.28 0.0M
2025-08-21 38.84 38.84 38.79 38.79 0.0M
2025-08-20 38.77 38.96 38.77 38.88 0.0M
2025-08-19 38.81 38.82 38.60 38.66 0.0M
2025-08-18 38.75 38.75 38.54 38.54 0.0M
2025-08-15 38.77 38.83 38.64 38.67 0.0M
2025-08-14 38.75 38.80 38.75 38.79 0.0M
2025-08-13 38.64 38.94 38.61 38.94 0.0M
2025-08-12 38.46 38.60 38.35 38.60 0.0M
2025-08-11 38.36 38.36 38.26 38.26 0.0M
2025-08-08 38.53 38.53 38.34 38.34 0.0M
2025-08-07 38.45 38.45 38.29 38.36 0.0M
2025-08-06 38.61 38.68 38.49 38.49 0.0M
2025-08-05 38.42 38.55 38.29 38.51 0.0M
2025-08-04 38.25 38.46 38.25 38.46 0.0M
2025-08-01 37.69 38.10 37.69 37.97 0.0M
2025-07-31 38.12 38.55 38.12 38.30 0.0M
2025-07-30 38.39 38.56 38.29 38.29 0.0M
2025-07-29 38.52 38.52 38.41 38.49 0.0M
2025-07-28 38.40 38.40 38.20 38.23 0.0M
2025-07-25 38.41 38.51 38.41 38.51 0.0M
2025-07-24 38.49 38.53 38.36 38.36 0.0M
2025-07-23 38.64 38.64 38.45 38.57 0.0M
2025-07-22 38.46 38.66 38.46 38.66 0.0M
2025-07-21 38.67 38.79 38.45 38.45 0.0M
2025-07-18 38.64 38.73 38.64 38.69 0.0M
2025-07-17 38.24 38.47 38.17 38.47 0.0M
2025-07-16 37.96 38.20 37.79 38.18 0.0M
2025-07-15 38.27 38.31 37.90 37.90 0.0M
2025-07-14 38.40 38.52 38.27 38.52 0.0M
2025-07-11 38.04 38.17 38.04 38.16 0.0M
2025-07-10 38.20 38.30 38.17 38.26 0.0M
2025-07-09 38.19 38.19 38.03 38.12 0.0M
2025-07-08 38.24 38.24 38.12 38.14 0.0M
2025-07-07 38.67 38.67 38.27 38.36 0.0M
2025-07-03 38.60 38.62 38.55 38.62 0.0M
2025-07-02 38.13 38.34 38.13 38.34 0.0M
2025-07-01 38.17 38.39 38.17 38.33 0.0M
2025-06-30 38.09 38.20 38.00 38.20 0.0M
2025-06-27 37.97 38.15 37.81 37.94 0.0M
2025-06-26 37.59 37.90 37.59 37.90 0.0M
2025-06-25 37.66 37.68 37.53 37.55 0.0M
2025-06-24 37.76 38.06 37.76 37.94 0.0M
2025-06-23 37.65 37.74 37.26 37.74 0.0M
2025-06-20 37.33 37.45 37.30 37.35 0.0M
2025-06-18 37.10 37.32 37.10 37.17 0.0M
2025-06-17 37.23 37.23 36.97 37.03 0.0M
2025-06-16 37.40 37.51 37.20 37.33 0.0M
2025-06-13 37.25 37.39 37.14 37.14 0.0M
2025-06-12 37.30 37.59 37.30 37.59 0.0M
2025-06-11 37.53 37.60 37.43 37.48 0.0M
2025-06-10 37.52 37.55 37.47 37.51 0.0M
2025-06-09 37.67 37.72 37.46 37.51 0.0M
2025-06-06 37.62 37.74 37.56 37.71 0.0M
2025-06-05 37.30 37.44 37.24 37.37 0.0M
2025-06-04 37.61 37.61 37.31 37.33 0.0M
2025-06-03 37.50 37.67 37.43 37.66 0.0M
2025-06-02 37.29 37.59 37.29 37.59 0.0M
2025-05-30 37.32 37.51 37.32 37.48 0.0M
2025-05-29 37.22 37.41 37.15 37.41 0.0M
2025-05-28 37.40 37.40 37.21 37.21 0.0M
2025-05-27 37.23 37.55 37.13 37.53 0.2M
2025-05-23 36.51 37.01 36.51 36.93 0.0M
2025-05-22 36.67 37.03 36.67 36.85 0.0M
2025-05-21 37.53 37.53 36.99 36.99 0.0M
2025-05-20 37.88 37.91 37.76 37.76 0.0M
2025-05-19 37.75 37.94 37.75 37.92 0.0M
2025-05-16 37.45 37.89 37.45 37.89 0.0M
2025-05-15 37.23 37.53 37.23 37.53 0.0M
2025-05-14 37.22 37.22 36.96 37.03 0.0M
2025-05-13 37.32 37.39 37.25 37.25 0.0M
2025-05-12 37.21 37.42 37.20 37.36 0.0M
2025-05-09 36.61 36.71 36.59 36.67 0.0M
2025-05-08 36.67 36.94 36.60 36.66 0.0M
2025-05-07 36.81 36.97 36.76 36.77 0.0M
2025-05-06 36.54 36.69 36.50 36.55 0.0M
2025-05-05 36.67 36.92 36.67 36.76 0.0M
2025-05-02 36.51 36.94 36.49 36.88 0.0M
2025-05-01 36.24 36.32 36.15 36.18 0.0M
2025-04-30 35.52 36.10 35.52 36.10 0.0M
2025-04-29 35.92 36.21 35.78 36.19 0.0M
2025-04-28 35.82 36.08 35.75 36.08 0.0M
2025-04-25 35.86 35.86 35.63 35.82 0.0M
2025-04-24 35.54 35.95 35.54 35.91 0.0M
2025-04-23 35.77 36.06 35.38 35.49 0.0M
2025-04-22 34.71 35.27 34.71 35.27 0.0M
2025-04-21 34.96 34.96 34.08 34.46 0.0M
2025-04-17 35.41 35.60 35.27 35.28 0.0M
2025-04-16 35.04 35.04 34.78 34.93 0.0M
2025-04-15 35.37 35.63 35.29 35.29 0.0M
2025-04-14 35.20 35.37 35.13 35.13 0.0M
2025-04-11 33.81 34.67 33.76 34.67 0.0M
2025-04-10 34.41 34.53 33.63 34.17 0.0M
2025-04-09 32.36 35.41 32.06 35.37 0.0M
2025-04-08 34.53 34.57 32.67 32.83 0.1M
2025-04-07 32.40 37.27 32.40 33.44 0.0M
2025-04-04 34.71 34.71 33.43 33.56 0.1M
2025-04-03 37.42 37.42 35.88 35.90 0.0M
2025-04-02 38.36 38.62 38.35 38.57 0.0M
2025-04-01 37.45 38.01 37.45 38.00 0.0M
2025-03-31 37.13 37.87 37.13 37.77 0.0M
2025-03-28 37.84 37.84 37.37 37.47 0.0M
2025-03-27 38.18 38.34 37.94 37.97 0.1M
2025-03-26 38.67 38.67 38.40 38.52 0.0M
2025-03-25 38.67 38.67 38.62 38.64 0.0M
2025-03-24 38.28 38.60 38.28 38.59 0.0M
2025-03-21 37.52 37.74 37.40 37.67 0.0M
2025-03-20 37.75 38.06 37.75 37.86 0.0M
2025-03-19 37.51 38.03 37.51 37.97 0.0M
2025-03-18 37.47 37.55 37.35 37.41 0.0M
2025-03-17 37.06 37.71 37.06 37.59 0.0M
2025-03-14 36.63 37.05 36.51 37.02 0.0M
2025-03-13 36.72 36.72 36.13 36.16 0.0M
2025-03-12 36.67 36.96 36.56 36.70 0.0M
2025-03-11 36.81 36.86 36.38 36.59 0.0M
2025-03-10 37.03 37.14 36.31 36.65 0.0M
2025-03-07 37.44 37.54 36.76 37.50 0.0M
2025-03-06 38.09 38.09 37.40 37.46 0.0M
2025-03-05 38.21 38.50 37.86 38.50 0.0M
2025-03-04 39.08 39.08 37.93 38.17 0.0M
2025-03-03 40.07 40.07 39.05 39.32 0.0M
2025-02-28 39.21 39.75 39.14 39.75 0.0M
2025-02-27 39.31 39.56 39.05 39.11 0.1M
2025-02-26 39.10 39.48 39.08 39.16 0.0M
2025-02-25 39.15 39.15 38.73 39.04 0.0M
2025-02-24 38.98 39.37 38.87 39.12 0.0M
2025-02-21 39.59 39.61 38.88 39.02 0.0M
2025-02-20 39.96 39.96 39.50 39.73 0.0M
2025-02-19 40.17 40.35 40.13 40.29 0.0M
2025-02-18 40.00 40.29 40.00 40.28 0.0M
2025-02-14 39.84 40.07 39.81 39.81 0.0M
2025-02-13 39.18 39.86 39.18 39.79 0.0M
2025-02-12 39.14 39.28 39.10 39.19 0.0M
2025-02-11 39.42 39.51 39.14 39.50 0.0M
2025-02-10 39.48 39.55 39.33 39.42 0.0M
2025-02-07 39.90 39.90 39.55 39.61 0.0M
2025-02-06 39.84 39.85 39.55 39.74 0.0M
2025-02-05 39.33 39.73 39.33 39.72 0.0M
2025-02-04 39.28 39.50 39.26 39.26 0.0M
2025-02-03 39.01 39.62 38.99 39.49 0.0M
2025-01-31 40.16 40.16 39.67 39.70 0.0M
2025-01-30 39.93 40.26 39.90 40.11 0.0M
2025-01-29 40.00 40.19 39.63 39.69 0.0M
2025-01-28 39.63 39.92 39.63 39.86 0.0M
2025-01-27 40.01 40.09 39.54 39.78 0.1M
2025-01-24 40.33 40.44 40.31 40.37 0.0M
2025-01-23 40.15 40.29 40.09 40.25 0.1M
2025-01-22 40.23 40.27 40.04 40.13 0.0M
2025-01-21 40.15 40.45 40.15 40.42 0.0M
2025-01-17 39.70 39.89 39.70 39.82 0.0M
2025-01-16 38.96 39.56 38.96 39.46 0.0M
2025-01-15 39.20 39.20 38.86 38.96 0.1M
2025-01-14 38.06 38.58 38.06 38.46 0.0M
2025-01-13 37.31 37.86 37.31 37.86 0.0M
2025-01-10 37.60 37.76 37.44 37.53 0.1M
2025-01-08 37.96 38.29 37.81 38.29 0.0M
2025-01-07 38.25 38.25 37.91 37.96 0.0M
2025-01-06 38.48 38.56 38.16 38.16 0.0M
2025-01-03 38.17 38.47 38.16 38.42 0.0M
2025-01-02 38.12 38.19 37.84 38.02 0.0M