First Trust RBA Quality Income (DDIV) Historical Stock Data
30.75 ↓0.13 (-0.42%)
As of February 3, 2023, 9:43am EST.
Historical Data
In the past 30 trading days, DDIV is up 0.34% a day on average. There have been 25 days where First Trust RBA Quality Income closed green and 5 days where DDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 30.69 | 30.88 | ↑$0.19 (0.62%) | 30.64 | 30.99 | 7.65K |
| 2023-02-01 | 30.23 | 30.52 | ↑$0.29 (0.96%) | 30.14 | 30.57 | 3.04K |
| 2023-01-31 | 30.03 | 30.39 | ↑$0.36 (1.20%) | 30.03 | 30.39 | 4.46K |
| 2023-01-30 | 30.08 | 29.92 | ↓$0.16 (-0.53%) | 29.92 | 30.16 | 6.74K |
| 2023-01-27 | 29.93 | 30.19 | ↑$0.26 (0.87%) | 29.93 | 30.31 | 13.61K |
| 2023-01-26 | 29.92 | 30.06 | ↑$0.14 (0.46%) | 29.80 | 30.06 | 2.73K |
| 2023-01-25 | 29.47 | 29.80 | ↑$0.33 (1.14%) | 29.47 | 29.80 | 2.62K |
| 2023-01-24 | 29.63 | 29.75 | ↑$0.12 (0.40%) | 29.63 | 29.75 | 1.70K |
| 2023-01-23 | 29.66 | 29.80 | ↑$0.14 (0.46%) | 29.60 | 29.84 | 7.68K |
| 2023-01-20 | 29.18 | 29.53 | ↑$0.35 (1.21%) | 29.18 | 29.55 | 584 |
| 2023-01-19 | 29.17 | 29.18 | ↑$0.01 (0.03%) | 29.02 | 29.26 | 2.38K |
| 2023-01-18 | 29.87 | 29.26 | ↓$0.61 (-2.04%) | 29.25 | 29.95 | 5.81K |
| 2023-01-17 | 29.93 | 29.79 | ↓$0.14 (-0.47%) | 29.79 | 29.99 | 13.22K |
| 2023-01-13 | 29.65 | 30.05 | ↑$0.40 (1.35%) | 29.59 | 30.05 | 10.61K |
| 2023-01-12 | 29.69 | 29.78 | ↑$0.09 (0.29%) | 29.69 | 29.83 | 4.43K |
| 2023-01-11 | 29.13 | 29.41 | ↑$0.28 (0.96%) | 29.13 | 29.41 | 3.34K |
| 2023-01-10 | 28.85 | 29.05 | ↑$0.21 (0.71%) | 28.82 | 29.05 | 1.55K |
| 2023-01-09 | 29.04 | 28.85 | ↓$0.18 (-0.63%) | 28.85 | 29.08 | 55.69K |
| 2023-01-06 | 28.65 | 28.88 | ↑$0.23 (0.80%) | 28.64 | 28.95 | 15.80K |
| 2023-01-05 | 28.28 | 28.28 | ↑$0.00 (0.01%) | 28.16 | 28.30 | 6.42K |
| 2023-01-04 | 28.34 | 28.52 | ↑$0.18 (0.64%) | 28.20 | 28.52 | 1.38K |
| 2023-01-03 | 28.15 | 28.20 | ↑$0.05 (0.18%) | 27.98 | 28.73 | 1.87K |
| 2022-12-30 | 28.60 | 28.61 | ↑$0.01 (0.03%) | 28.35 | 28.63 | 16.60K |
| 2022-12-29 | 28.36 | 28.64 | ↑$0.28 (0.97%) | 28.36 | 28.67 | 802 |
| 2022-12-28 | 28.76 | 28.23 | ↓$0.53 (-1.83%) | 28.23 | 28.78 | 11.34K |
| 2022-12-27 | 28.70 | 28.76 | ↑$0.06 (0.21%) | 28.64 | 28.80 | 27.09K |
| 2022-12-23 | 28.43 | 28.74 | ↑$0.31 (1.09%) | 28.43 | 28.74 | 5.69K |
| 2022-12-22 | 28.78 | 28.80 | ↑$0.02 (0.08%) | 28.40 | 28.80 | 9.11K |
| 2022-12-21 | 28.88 | 29.12 | ↑$0.24 (0.82%) | 28.88 | 29.14 | 11.98K |
| 2022-12-20 | 28.59 | 28.62 | ↑$0.03 (0.09%) | 28.52 | 28.62 | 3.98K |
Create an account or log in to view more rows.
$DDIV This is how I feel everyday holding this gem.
$DDIV lets see if it can hold the line
$DDIV what’s gonna happen now
$DDIV tomorrow will be an explosion day
I believe it!
$DDIV weak
$DDIV steady steady n hold
$DDIV make it rain
let’s see some green
$DDIV lol who sold
$DDIV i hate money so im buying
$DDIV I like green candles on my birthday cake