ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

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