Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust RBA Quality Income ETF (DDIV)
First Trust RBA Quality Income ETF (DDIV) Historical

DDIV First Trust RBA Quality Income ETF

33.1489

-0.30763 (-0.92%)

Jun 14 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
Mar 18 2024	32.6262	0.05	0.16%	32.5744	32.6994	32.4712	0

First Trust RBA Quality ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions