First Trust RBA Quality Income (DDIV) Historical Stock Data
41.51 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DDIV is up 0.10% a day on average. There have been 19 days where First Trust RBA Quality Income closed green and 11 days where DDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 41.43 | 41.51 | ↑$0.08 (0.19%) | 41.43 | 41.51 | 0.95K |
| 2025-12-15 | 41.95 | 41.73 | ↓$0.22 (-0.52%) | 41.71 | 41.95 | 2.65K |
| 2025-12-12 | 42.36 | 41.67 | ↓$0.69 (-1.62%) | 41.59 | 42.36 | 4.13K |
| 2025-12-11 | 42.18 | 42.49 | ↑$0.31 (0.73%) | 42.18 | 42.54 | 3.90K |
| 2025-12-10 | 41.48 | 42.12 | ↑$0.64 (1.55%) | 41.46 | 42.24 | 91.03K |
| 2025-12-09 | 41.31 | 41.36 | ↑$0.05 (0.13%) | 41.31 | 41.66 | 10.72K |
| 2025-12-08 | 41.31 | 41.33 | ↑$0.02 (0.04%) | 41.31 | 41.33 | 310 |
| 2025-12-05 | 41.49 | 41.45 | ↓$0.04 (-0.09%) | 41.45 | 41.59 | 3.43K |
| 2025-12-04 | 41.20 | 41.38 | ↑$0.18 (0.43%) | 41.20 | 41.44 | 1.49K |
| 2025-12-03 | 40.51 | 41.08 | ↑$0.57 (1.41%) | 40.51 | 41.12 | 7.99K |
| 2025-12-02 | 40.61 | 40.51 | ↓$0.10 (-0.24%) | 40.47 | 40.66 | 61.91K |
| 2025-12-01 | 40.69 | 40.64 | ↓$0.05 (-0.13%) | 40.63 | 40.84 | 2.63K |
| 2025-11-28 | 40.71 | 40.82 | ↑$0.11 (0.27%) | 40.71 | 40.82 | 1.01K |
| 2025-11-26 | 40.46 | 40.59 | ↑$0.14 (0.34%) | 40.46 | 40.73 | 3.08K |
| 2025-11-25 | 39.56 | 40.17 | ↑$0.62 (1.56%) | 39.56 | 40.26 | 2.09K |
| 2025-11-24 | 39.39 | 39.62 | ↑$0.23 (0.58%) | 39.39 | 39.71 | 4.64K |
| 2025-11-21 | 38.86 | 39.32 | ↑$0.46 (1.20%) | 38.83 | 39.42 | 4.10K |
| 2025-11-20 | 39.87 | 38.69 | ↓$1.18 (-2.96%) | 38.69 | 39.87 | 2.14K |
| 2025-11-19 | 39.20 | 39.18 | ↓$0.02 (-0.05%) | 39.11 | 39.22 | 2.04K |
| 2025-11-18 | 38.84 | 39.05 | ↑$0.21 (0.54%) | 38.84 | 39.13 | 8.62K |
| 2025-11-17 | 39.67 | 38.94 | ↓$0.73 (-1.84%) | 38.94 | 39.68 | 3.08K |
| 2025-11-14 | 39.50 | 39.70 | ↑$0.20 (0.51%) | 39.50 | 39.82 | 6.85K |
| 2025-11-13 | 40.25 | 39.80 | ↓$0.45 (-1.13%) | 39.72 | 40.25 | 3.89K |
| 2025-11-12 | 40.54 | 40.53 | ↓$0.01 (-0.03%) | 40.51 | 40.65 | 5.29K |
| 2025-11-11 | 40.10 | 40.19 | ↑$0.09 (0.23%) | 40.10 | 40.28 | 2.13K |
| 2025-11-10 | 40.04 | 40.13 | ↑$0.09 (0.23%) | 39.83 | 40.24 | 7.44K |
| 2025-11-07 | 39.25 | 39.71 | ↑$0.46 (1.18%) | 39.13 | 39.71 | 4.53K |
| 2025-11-06 | 39.49 | 39.31 | ↓$0.18 (-0.46%) | 39.31 | 39.49 | 4.48K |
| 2025-11-05 | 39.12 | 39.42 | ↑$0.30 (0.76%) | 39.12 | 39.51 | 1.03K |
| 2025-11-04 | 38.97 | 38.99 | ↑$0.02 (0.06%) | 38.94 | 39.00 | 2.11K |
Create an account or log in to view more rows.
$DDIV the bulls in here
$DDIV hint hint this is when you buy a few
$DDIV called it
$DDIV wtf?
$DDIV This may be your last opportunity to buy on the cheap??
$DDIV Hedgies
we aren't going anywhere!
$DDIV has just been halted from trading due to volatility.
$DDIV Like if you’re a bull
$DDIV just go up
$DDIV more shorts the better idc