$DDIV: First Trust Dorsey Wright Momentum & Dividend ETF
2024-02-28 DDIV 2024-02-28 05:00:51 0.00 0.00 0.48% DDIV 2024-02-28 06:00:56 49.84 12.61 0.48% DDIV 2024-02-28 08:00:52 34.62 12.61 0.48% DDIV 2024-02-28 09:01:11 31.89 12.61 0.48% DDIV 2024-02-28 10:00:58 31.89 12.54 0.48% DDIV 2024-02-28 11:00:52 31.38 31.36 -0.10% DDIV 2024-02-28 12:00:50 31.47 31.44 -0.10% DDIV 2024-02-28 13:00:49 31.41 31.38 -0.10% DDIV 2024-02-28 14:00:58 31.42 31.40 0.13% DDIV 2024-02-28 15:00:47 31.50 31.47 0.13% DDIV 2024-02-28 16:00:52 31.46 31.43 0.13% DDIV 2024-02-28 17:00:55 34.62 25.97 0.16% DDIV 2024-02-28 21:03:07 0.00 0.00 0.16% 2024-02-29 DDIV 2024-02-29 06:01:01 37.35 25.97 0.16% DDIV 2024-02-29 08:00:54 34.62 25.97 0.16% DDIV 2024-02-29 09:01:00 31.89 25.97 0.16% DDIV 2024-02-29 11:00:56 31.69 31.66 0.83% DDIV 2024-02-29 12:01:06 31.66 31.63 0.83% DDIV 2024-02-29 13:00:56 31.62 31.59 0.83% DDIV 2024-02-29 14:00:56 31.66 31.64 0.83% DDIV 2024-02-29 15:00:49 31.72 31.70 0.83% DDIV 2024-02-29 16:01:06 31.66 31.64 0.83% DDIV 2024-02-29 17:00:49 47.62 26.17 1.08% DDIV 2024-02-29 18:00:57 50.80 26.17 1.08% DDIV 2024-02-29 21:03:53 0.00 0.00 1.08% 2024-03-01 DDIV 2024-03-01 06:01:00 50.47 26.17 1.08% DDIV 2024-03-01 09:01:01 37.65 26.17 1.08% DDIV 2024-03-01 11:00:56 31.97 31.95 0.83% DDIV 2024-03-01 12:01:01 32.11 32.08 0.89% DDIV 2024-03-01 13:00:55 32.10 32.08 1.11% DDIV 2024-03-01 14:01:03 32.08 32.05 1.11% DDIV 2024-03-01 15:01:03 32.12 32.09 1.11% DDIV 2024-03-01 16:01:02 32.14 32.11 1.18% DDIV 2024-03-01 17:00:55 38.17 26.53 1.37% DDIV 2024-03-01 18:00:58 38.17 26.53 1.35% 2024-03-04 DDIV 2024-03-04 00:03:41 0.00 0.00 1.35% DDIV 2024-03-04 06:01:13 38.17 26.53 1.35% DDIV 2024-03-04 08:01:01 51.47 26.53 1.35% DDIV 2024-03-04 10:01:04 38.17 26.53 1.35% DDIV 2024-03-04 11:00:47 32.23 32.20 0.16% DDIV 2024-03-04 12:01:01 32.22 32.20 0.16% DDIV 2024-03-04 13:00:55 32.28 32.26 0.16% DDIV 2024-03-04 14:00:59 32.30 32.28 0.16% DDIV 2024-03-04 15:00:52 32.28 32.26 0.16% DDIV 2024-03-04 16:01:06 32.30 32.28 0.16% DDIV 2024-03-04 17:00:52 38.29 26.62 0.00% DDIV 2024-03-04 21:03:03 0.00 0.00 0.00% 2024-03-05 DDIV 2024-03-05 06:00:54 38.29 26.62 0.00% DDIV 2024-03-05 08:00:48 51.47 26.62 0.00% DDIV 2024-03-05 09:00:54 38.29 26.62 0.00% DDIV 2024-03-05 11:00:48 32.38 32.35 0.12% DDIV 2024-03-05 12:01:02 32.38 32.36 0.12% DDIV 2024-03-05 13:00:56 32.34 32.31 0.12% DDIV 2024-03-05 14:00:59 32.38 32.36 0.12% DDIV 2024-03-05 15:00:52 32.36 32.35 0.62% DDIV 2024-03-05 16:00:51 32.25 32.24 0.62% DDIV 2024-03-05 17:00:45 38.40 26.69 0.50% DDIV 2024-03-05 21:02:26 0.00 0.00 0.50% 2024-03-06 DDIV 2024-03-06 06:01:07 38.40 26.69 0.50% DDIV 2024-03-06 08:01:18 51.72 26.69 0.50% DDIV 2024-03-06 09:00:45 38.40 26.69 0.50% DDIV 2024-03-06 11:00:51 32.48 32.44 0.50% DDIV 2024-03-06 12:00:54 32.53 32.50 0.59% DDIV 2024-03-06 13:00:43 32.45 32.42 0.59% DDIV 2024-03-06 15:00:51 32.32 32.30 0.59% DDIV 2024-03-06 16:01:04 32.36 32.33 0.59% DDIV 2024-03-06 17:00:50 34.01 26.83 0.19% DDIV 2024-03-06 21:03:28 0.00 0.00 0.19% DDIV 2024-03-06 22:02:54 34.01 26.83 0.19% 2024-03-07 DDIV 2024-03-07 06:01:05 38.61 26.83 0.19% DDIV 2024-03-07 08:00:55 51.83 26.83 0.19% DDIV 2024-03-07 10:00:55 38.61 26.83 0.19% DDIV 2024-03-07 11:00:53 32.61 32.59 0.74% DDIV 2024-03-07 12:01:06 32.63 32.61 0.71% DDIV 2024-03-07 13:00:54 32.57 32.55 0.71% DDIV 2024-03-07 14:01:06 32.58 32.56 0.71% DDIV 2024-03-07 15:00:54 32.64 32.62 0.71% DDIV 2024-03-07 16:00:59 32.59 32.56 0.68% DDIV 2024-03-07 17:00:50 38.75 26.93 0.74% DDIV 2024-03-07 17:31:55 8-K Sec report https://www.sec.gov/Archives/edgar/data/1276469/000144554624001807/0001445546-24-001807-index.htm 8-K - MACQUARIE/FIRST TRUST GLOBAL INFRASTR/UTIL DIV & INC FUND (0001276469) (Filer) DDIV 2024-03-07 21:02:46 0.00 0.00 0.74% 2024-03-08 DDIV 2024-03-08 06:00:59 38.75 26.93 0.74% DDIV 2024-03-08 08:00:49 52.20 26.93 0.74% DDIV 2024-03-08 10:00:55 38.75 26.93 0.74% DDIV 2024-03-08 11:00:55 32.76 32.73 0.22% DDIV 2024-03-08 12:00:59 32.74 32.71 0.12% DDIV 2024-03-08 13:00:52 32.61 32.58 0.12% DDIV 2024-03-08 14:00:58 32.52 32.48 0.12% DDIV 2024-03-08 15:00:58 32.48 32.45 0.12% DDIV 2024-03-08 16:00:59 32.60 32.57 0.12% DDIV 2024-03-08 17:00:55 34.01 27.00 -0.34% DDIV 2024-03-08 18:00:54 38.86 27.00 -0.34% DDIV 2024-03-08 21:02:18 0.00 0.00 -0.34% DDIV 2024-03-08 22:02:32 38.86 27.00 -0.34% 2024-03-11 DDIV 2024-03-11 00:04:44 0.00 0.00 -0.34% DDIV 2024-03-11 05:00:47 38.86 27.00 -0.34% DDIV 2024-03-11 07:00:53 34.01 27.00 -0.34% DDIV 2024-03-11 10:01:14 32.30 32.26 -0.34% DDIV 2024-03-11 11:00:57 32.37 32.32 -0.34% DDIV 2024-03-11 12:00:52 32.36 32.32 -0.34% DDIV 2024-03-11 13:01:08 32.43 32.39 -0.34% DDIV 2024-03-11 14:01:04 32.42 32.39 -0.43% DDIV 2024-03-11 15:00:54 32.46 32.42 -0.28% DDIV 2024-03-11 16:00:57 34.01 16.22 -0.12% DDIV 2024-03-11 20:00:54 0.00 0.00 -0.12% 2024-03-12 DDIV 2024-03-12 05:00:58 51.64 13.00 -0.12% DDIV 2024-03-12 08:01:06 51.97 13.00 -0.12% DDIV 2024-03-12 10:01:04 32.61 32.56 -0.09% DDIV 2024-03-12 11:01:01 32.63 32.59 -0.09% DDIV 2024-03-12 12:00:53 32.56 32.53 -0.09% DDIV 2024-03-12 13:00:56 32.47 32.43 -0.09% DDIV 2024-03-12 14:00:55 32.50 32.46 -0.09% DDIV 2024-03-12 15:00:58 32.59 32.55 -0.09% DDIV 2024-03-12 16:00:57 48.82 26.83 0.28% DDIV 2024-03-12 20:00:56 0.00 0.00 0.28% 2024-03-13 DDIV 2024-03-13 05:00:56 51.79 26.83 0.28% DDIV 2024-03-13 09:00:55 48.85 27.28 0.28% DDIV 2024-03-13 10:01:06 32.81 32.75 0.55% DDIV 2024-03-13 11:01:03 32.72 32.68 0.43% DDIV 2024-03-13 12:00:57 32.78 32.75 0.43% DDIV 2024-03-13 13:00:56 32.80 32.75 0.43% DDIV 2024-03-13 14:01:04 32.84 32.79 0.43% DDIV 2024-03-13 15:00:56 32.75 32.71 0.43% DDIV 2024-03-13 16:00:52 34.01 27.04 0.40% DDIV 2024-03-13 20:00:59 0.00 0.00 0.40% 2024-03-14 DDIV 2024-03-14 05:00:52 52.31 27.04 0.40% DDIV 2024-03-14 10:01:06 32.63 32.56 0.03% DDIV 2024-03-14 11:01:00 32.59 32.54 0.03% DDIV 2024-03-14 12:01:02 32.61 32.57 0.03% DDIV 2024-03-14 13:00:56 32.60 32.55 0.03% DDIV 2024-03-14 14:00:59 32.55 32.52 -0.61% DDIV 2024-03-14 15:00:51 32.47 32.43 -0.55% DDIV 2024-03-14 16:01:01 48.76 26.94 -0.55% DDIV 2024-03-14 20:00:48 0.00 0.00 -0.55% 2024-03-15 DDIV 2024-03-15 05:00:53 51.71 26.94 -0.55% DDIV 2024-03-15 09:00:55 48.78 26.94 -0.55% DDIV 2024-03-15 10:01:03 32.57 32.51 -0.06% DDIV 2024-03-15 11:00:52 32.68 32.62 -0.06% DDIV 2024-03-15 12:00:53 32.66 32.61 -0.06% DDIV 2024-03-15 13:00:55 32.55 32.51 -0.06% DDIV 2024-03-15 14:01:03 32.60 32.55 -0.06% DDIV 2024-03-15 16:00:55 34.01 26.94 0.24% DDIV 2024-03-15 17:01:03 34.01 26.94 0.25% DDIV 2024-03-15 20:00:56 0.00 0.00 0.25% 2024-03-18 DDIV 2024-03-18 05:00:53 51.83 13.04 0.25% DDIV 2024-03-18 08:01:05 0.00 0.00 0.25% DDIV 2024-03-18 10:01:34 32.61 32.54 0.22% DDIV 2024-03-18 11:00:45 32.62 32.57 0.22% DDIV 2024-03-18 12:01:00 32.66 32.61 0.22% DDIV 2024-03-18 13:00:49 32.65 32.62 0.22% DDIV 2024-03-18 14:00:58 32.68 32.63 0.12% DDIV 2024-03-18 15:00:50 32.70 32.66 0.12% DDIV 2024-03-18 16:00:59 34.01 26.96 0.03% DDIV 2024-03-18 20:00:49 0.00 0.00 0.03% 2024-03-19 DDIV 2024-03-19 05:00:45 51.85 26.96 0.03% DDIV 2024-03-19 09:00:53 52.17 27.42 0.03% DDIV 2024-03-19 10:01:00 32.74 32.69 -0.12% DDIV 2024-03-19 11:00:50 32.77 32.73 -0.12% DDIV 2024-03-19 12:01:03 32.88 32.84 0.61% DDIV 2024-03-19 13:01:00 33.01 32.96 0.61% DDIV 2024-03-19 14:01:08 32.92 32.88 0.61% DDIV 2024-03-19 15:00:58 32.91 32.87 0.61% DDIV 2024-03-19 16:00:56 34.01 16.47 1.01% DDIV 2024-03-19 20:01:00 0.00 0.00 1.01% 2024-03-20 DDIV 2024-03-20 05:01:00 52.37 13.18 1.01% DDIV 2024-03-20 09:00:57 49.41 16.48 1.01% DDIV 2024-03-20 10:01:09 32.97 32.92 -0.25% DDIV 2024-03-20 11:00:45 33.06 33.01 0.12% DDIV 2024-03-20 12:01:04 33.00 32.96 0.12% DDIV 2024-03-20 13:00:51 33.01 32.97 0.12% DDIV 2024-03-20 14:01:04 33.14 33.07 0.12% DDIV 2024-03-20 15:00:52 33.32 33.25 0.12% DDIV 2024-03-20 16:01:08 49.71 27.28 1.35% DDIV 2024-03-20 17:00:44 50.05 27.28 1.34% DDIV 2024-03-20 20:00:57 0.00 0.00 1.34% 2024-03-21 DDIV 2024-03-21 05:00:57 52.85 27.28 1.34% DDIV 2024-03-21 08:00:58 39.26 27.28 1.34% DDIV 2024-03-21 09:00:49 38.92 27.28 1.34% DDIV 2024-03-21 10:01:03 33.62 33.57 0.79% DDIV 2024-03-21 11:00:53 33.71 33.66 0.79% DDIV 2024-03-21 12:01:08 33.66 33.61 0.79% DDIV 2024-03-21 13:00:51 33.66 33.62 0.79% DDIV 2024-03-21 14:00:48 33.65 33.60 0.79% DDIV 2024-03-21 15:00:57 33.70 33.65 0.79% DDIV 2024-03-21 16:00:55 34.01 27.80 0.94% DDIV 2024-03-21 17:00:55 34.01 27.80 0.93% DDIV 2024-03-21 20:00:59 0.00 0.00 0.93% 2024-03-22 DDIV 2024-03-22 05:00:49 53.90 27.80 0.93% DDIV 2024-03-22 07:00:48 34.01 27.80 0.93% DDIV 2024-03-22 10:01:12 33.62 33.56 -0.27% DDIV 2024-03-22 11:00:54 33.48 33.43 -0.27% DDIV 2024-03-22 12:01:04 33.44 33.40 -0.27% DDIV 2024-03-22 13:00:51 33.43 33.39 -0.87% DDIV 2024-03-22 14:00:55 33.45 33.41 -0.87% DDIV 2024-03-22 15:00:56 33.43 33.39 -0.87% DDIV 2024-03-22 16:00:55 34.01 16.69 -1.02% DDIV 2024-03-22 17:00:50 34.01 16.69 -1.01% DDIV 2024-03-22 20:01:02 0.00 0.00 -1.01% 2024-03-25 DDIV 2024-03-25 05:00:58 53.02 13.34 -1.01% DDIV 2024-03-25 09:00:50 53.35 13.34 -1.01% DDIV 2024-03-25 10:01:04 33.48 33.41 0.30% DDIV 2024-03-25 11:00:59 33.52 33.47 0.30% DDIV 2024-03-25 12:01:06 33.49 33.45 0.30% DDIV 2024-03-25 13:00:55 33.46 33.42 0.30% DDIV 2024-03-25 14:01:00 33.48 33.43 0.30% DDIV 2024-03-25 15:00:58 33.45 33.41 0.30% DDIV 2024-03-25 16:00:53 34.01 27.69 -0.09% DDIV 2024-03-25 20:00:59 0.00 0.00 -0.09% 2024-03-26 DDIV 2024-03-26 05:00:50 52.98 27.69 -0.09% DDIV 2024-03-26 08:00:49 53.31 27.69 -0.09% DDIV 2024-03-26 10:01:10 33.50 33.43 0.48% DDIV 2024-03-26 11:00:48 33.49 33.44 0.48% DDIV 2024-03-26 12:00:59 33.46 33.41 0.36% DDIV 2024-03-26 13:00:47 33.45 33.40 0.36% DDIV 2024-03-26 14:01:09 33.42 33.38 0.36% DDIV 2024-03-26 16:00:54 34.01 27.66 -0.15% DDIV 2024-03-26 20:00:35 0.00 0.00 -0.15% 2024-03-27 DDIV 2024-03-27 05:00:49 39.95 27.52 -0.15% DDIV 2024-03-27 06:00:56 39.79 27.66 -0.15% DDIV 2024-03-27 07:00:50 34.01 27.66 -0.15% DDIV 2024-03-27 10:01:00 33.56 33.50 -0.15% DDIV 2024-03-27 11:00:52 33.52 33.48 0.72% DDIV 2024-03-27 12:01:10 33.55 33.51 0.72% DDIV 2024-03-27 13:00:55 33.57 33.53 0.72% DDIV 2024-03-27 15:00:45 33.62 33.58 0.72% DDIV 2024-03-27 16:00:49 34.01 16.82 1.53% DDIV 2024-03-27 19:01:02 34.01 27.86 1.53% DDIV 2024-03-27 20:00:49 0.00 0.00 1.53% 2024-03-28 DDIV 2024-03-28 05:00:56 40.07 27.86 1.53% DDIV 2024-03-28 07:00:54 54.04 27.86 1.53% DDIV 2024-03-28 08:00:56 40.07 27.86 1.53% DDIV 2024-03-28 10:00:56 33.89 33.84 0.21% DDIV 2024-03-28 11:00:58 33.99 33.94 0.21% DDIV 2024-03-28 12:01:08 34.01 33.97 0.21% DDIV 2024-03-28 13:00:49 33.98 33.94 0.21% DDIV 2024-03-28 14:00:57 33.99 33.94 0.21% DDIV 2024-03-28 15:00:46 34.02 33.99 0.21% DDIV 2024-03-28 16:00:58 40.38 28.06 0.87% DDIV 2024-03-28 17:00:53 40.38 28.06 0.86% DDIV 2024-03-28 20:00:51 0.00 0.00 0.86%