First Trust Dorsey Wright People's Portfolio ETF (DWPP) Historical Stock Data

26.74 ↑0.00 (0.00%)

As of October 25, 2022, 10:58am EST.

Historical Data

In the past 30 trading days, DWPP is down -0.07% a day on average. There have been 19 days where First Trust Dorsey Wright People's Portfolio ETF closed green and 11 days where DWPP closed red.

Date	Open	Close	Change	Low	High	Volume
2022-10-26	26.74	26.74	↑$0.00 (0.00%)	26.71	26.74	10
2022-10-25	26.74	26.78	↑$0.04 (0.15%)	26.74	26.78	6.50K
2022-10-24	26.79	26.79	↑$0.00 (0.00%)	26.79	26.79	273
2022-10-21	26.74	26.79	↑$0.05 (0.19%)	26.74	26.79	1.14K
2022-10-20	26.73	26.78	↑$0.05 (0.19%)	26.73	26.78	843
2022-10-19	26.73	26.82	↑$0.09 (0.34%)	26.68	26.82	1.72K
2022-10-18	26.77	26.73	↓$0.04 (-0.15%)	26.72	26.91	1.06K
2022-10-17	26.73	26.73	↑$0.00 (0.00%)	26.73	26.73	12
2022-10-14	26.72	26.67	↓$0.05 (-0.19%)	26.67	26.88	355
2022-10-13	26.66	26.83	↑$0.17 (0.64%)	26.66	26.83	531
2022-10-12	26.73	26.73	↑$0.00 (0.00%)	26.73	26.73	6
2022-10-11	26.78	26.77	↓$0.01 (-0.03%)	26.77	26.78	174
2022-10-10	26.77	26.77	↑$0.00 (0.00%)	26.77	26.77	55
2022-10-07	26.79	26.79	↓$0.00 (-0.01%)	26.79	26.79	330
2022-10-06	27.73	27.57	↓$0.16 (-0.59%)	27.52	27.73	1.24K
2022-10-05	27.61	27.82	↑$0.21 (0.76%)	27.48	27.82	887
2022-10-04	27.95	27.95	↑$0.00 (0.00%)	27.95	27.95	6
2022-10-03	26.57	27.01	↑$0.44 (1.66%)	26.56	27.01	100
2022-09-30	26.57	26.36	↓$0.21 (-0.77%)	26.36	26.57	1.41K
2022-09-29	26.61	26.78	↑$0.17 (0.65%)	26.61	26.78	674
2022-09-28	27.35	27.35	↑$0.00 (0.00%)	27.35	27.35	23
2022-09-27	27.29	26.77	↓$0.52 (-1.92%)	26.77	27.29	63.93K
2022-09-26	26.96	26.96	↑$0.00 (0.00%)	26.96	26.96	3
2022-09-23	27.12	27.12	↑$0.00 (0.00%)	27.12	27.12	1
2022-09-22	27.85	27.73	↓$0.12 (-0.43%)	27.73	27.85	422
2022-09-21	28.55	27.97	↓$0.58 (-2.03%)	27.97	28.55	603
2022-09-16	28.51	28.59	↑$0.08 (0.27%)	28.51	28.59	102
2022-09-15	28.98	28.80	↓$0.18 (-0.61%)	28.80	28.98	100
2022-09-14	29.12	29.12	↑$0.00 (0.00%)	29.12	29.12	2
2022-09-12	30.33	30.30	↓$0.03 (-0.11%)	30.30	30.33	241