First Trust RBA Quality Income (DDIV) Historical Stock Data
32.25 ↑0.22 (0.70%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DDIV is down -0.08% a day on average. There have been 13 days where First Trust RBA Quality Income closed green and 17 days where DDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 32.25 | 32.25 | ↑$0.00 (0.00%) | 32.25 | 32.25 | 258 |
| 2024-04-18 | 32.02 | 32.02 | ↑$0.00 (0.00%) | 32.02 | 32.02 | 55 |
| 2024-04-17 | 32.46 | 32.14 | ↓$0.32 (-0.99%) | 32.06 | 32.48 | 11.58K |
| 2024-04-16 | 32.24 | 32.22 | ↓$0.02 (-0.07%) | 32.08 | 32.32 | 83.80K |
| 2024-04-15 | 32.38 | 32.38 | ↑$0.00 (0.00%) | 32.38 | 32.38 | 264 |
| 2024-04-12 | 32.95 | 32.68 | ↓$0.27 (-0.81%) | 32.64 | 32.95 | 2.99K |
| 2024-04-11 | 33.14 | 33.18 | ↑$0.04 (0.11%) | 33.13 | 33.26 | 8.22K |
| 2024-04-10 | 33.19 | 33.19 | ↓$0.00 (0.00%) | 33.19 | 33.19 | 317 |
| 2024-04-09 | 33.78 | 33.73 | ↓$0.05 (-0.14%) | 33.63 | 33.78 | 3.36K |
| 2024-04-08 | 33.92 | 33.86 | ↓$0.07 (-0.19%) | 33.85 | 33.94 | 3.96K |
| 2024-04-05 | 33.87 | 33.81 | ↓$0.06 (-0.18%) | 33.78 | 33.87 | 1.68K |
| 2024-04-04 | 34.12 | 33.55 | ↓$0.57 (-1.68%) | 33.53 | 34.14 | 2.08K |
| 2024-04-03 | 33.75 | 33.85 | ↑$0.10 (0.31%) | 33.75 | 33.90 | 4.30K |
| 2024-04-02 | 33.63 | 33.67 | ↑$0.04 (0.12%) | 33.51 | 33.68 | 9.35K |
| 2024-04-01 | 34.03 | 33.86 | ↓$0.17 (-0.50%) | 33.84 | 34.03 | 2.30K |
| 2024-03-28 | 33.85 | 34.07 | ↑$0.22 (0.65%) | 33.85 | 34.07 | 5.09K |
| 2024-03-27 | 33.57 | 33.78 | ↑$0.21 (0.63%) | 33.53 | 33.78 | 1.75K |
| 2024-03-26 | 33.51 | 33.27 | ↓$0.24 (-0.73%) | 33.27 | 33.51 | 3.39K |
| 2024-03-25 | 33.45 | 33.32 | ↓$0.13 (-0.38%) | 33.32 | 33.49 | 3.16K |
| 2024-03-22 | 33.43 | 33.35 | ↓$0.08 (-0.24%) | 33.35 | 33.43 | 2.06K |
| 2024-03-21 | 33.60 | 33.69 | ↑$0.09 (0.27%) | 33.54 | 33.69 | 2.09K |
| 2024-03-20 | 32.93 | 33.38 | ↑$0.45 (1.36%) | 32.93 | 33.38 | 2.47K |
| 2024-03-19 | 32.96 | 32.94 | ↓$0.02 (-0.05%) | 32.94 | 32.96 | 827 |
| 2024-03-18 | 32.62 | 32.61 | ↓$0.00 (-0.01%) | 32.59 | 32.66 | 9.21K |
| 2024-03-15 | 32.58 | 32.60 | ↑$0.02 (0.06%) | 32.58 | 32.60 | 136 |
| 2024-03-14 | 32.53 | 32.52 | ↓$0.01 (-0.02%) | 32.47 | 32.58 | 1.33K |
| 2024-03-13 | 32.70 | 32.70 | ↓$0.00 (0.00%) | 32.70 | 32.81 | 3.69K |
| 2024-03-12 | 32.41 | 32.57 | ↑$0.16 (0.50%) | 32.37 | 32.63 | 9.21K |
| 2024-03-11 | 32.41 | 32.48 | ↑$0.07 (0.22%) | 32.41 | 32.48 | 1.36K |
| 2024-03-08 | 32.70 | 32.52 | ↓$0.18 (-0.55%) | 32.52 | 32.74 | 4.26K |
Create an account or log in to view more rows.
$DDIV buy and hold and get rewarded
$DDIV When in doubt
zoom out. ??
$DDIV bear trap?
$DDIV what’s next bulls
$DDIV lock and load
$DDIV rubbish
$DDIV gonna take my L with this one
$DDIV the future is so bright .. I gotta wear shades..
$DDIV nothing drops
$DDIV getting this mare ready to run today