Mail

FV - First Trust Dorsey Wright Focus 5 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	43.83	44.56	43.83	44.56	44.56	64,320
Jun 01, 2023	43.25	43.73	43.16	43.54	43.54	965,100
May 31, 2023	43.37	43.58	43.02	43.22	43.22	529,000
May 30, 2023	44.41	44.41	43.69	43.77	43.77	137,900
May 26, 2023	43.37	44.13	43.37	44.08	44.08	478,800
May 25, 2023	43.39	43.49	42.98	43.44	43.44	217,000
May 24, 2023	43.35	43.38	42.90	43.02	43.02	303,000
May 23, 2023	43.81	44.08	43.59	43.62	43.62	123,300
May 22, 2023	44.10	44.29	43.93	44.02	44.02	259,300
May 19, 2023	44.60	44.60	43.97	44.21	44.21	924,800
May 18, 2023	43.99	44.55	43.87	44.47	44.47	229,500
May 17, 2023	43.47	44.04	43.38	44.02	44.02	134,000
May 16, 2023	43.86	43.86	43.33	43.36	43.36	119,700
May 15, 2023	43.48	43.98	43.42	43.95	43.95	105,700
May 12, 2023	43.64	43.70	43.16	43.40	43.40	220,800
May 11, 2023	43.59	43.59	43.26	43.50	43.50	156,900
May 10, 2023	43.96	44.07	43.20	43.70	43.70	163,300
May 09, 2023	43.74	43.89	43.57	43.71	43.71	169,400
May 08, 2023	44.10	44.23	43.89	44.07	44.07	150,400
May 05, 2023	43.60	44.27	43.60	44.21	44.21	191,300
May 04, 2023	43.66	43.76	43.19	43.30	43.30	707,700
May 03, 2023	44.12	44.70	43.90	43.95	43.95	316,200
May 02, 2023	44.45	44.45	43.51	44.13	44.13	196,900
May 01, 2023	44.28	44.67	44.28	44.45	44.45	136,600
Apr 28, 2023	43.75	44.30	43.75	44.28	44.28	130,000
Apr 27, 2023	43.39	43.85	43.08	43.85	43.85	232,900
Apr 26, 2023	43.37	43.60	43.11	43.22	43.22	190,400
Apr 25, 2023	44.24	44.24	43.51	43.52	43.52	279,600
Apr 24, 2023	44.23	44.52	44.23	44.43	44.43	179,900
Apr 21, 2023	44.51	44.51	44.11	44.34	44.34	157,900
Apr 20, 2023	44.40	44.85	44.33	44.67	44.67	247,300
Apr 19, 2023	44.70	44.71	44.38	44.64	44.64	187,400
Apr 18, 2023	44.79	45.05	44.64	44.85	44.85	135,300
Apr 17, 2023	44.31	44.67	44.30	44.65	44.65	241,400
Apr 14, 2023	44.47	44.87	44.19	44.49	44.49	140,500
Apr 13, 2023	44.39	44.74	44.11	44.62	44.62	145,500
Apr 12, 2023	44.76	44.95	44.29	44.38	44.38	481,200
Apr 11, 2023	44.45	44.88	44.45	44.64	44.64	210,100
Apr 10, 2023	43.58	44.40	43.58	44.40	44.40	196,000
Apr 06, 2023	43.67	43.94	43.56	43.84	43.84	237,600
Apr 05, 2023	44.13	44.13	43.64	44.00	44.00	219,100
Apr 04, 2023	45.06	45.08	44.14	44.33	44.33	283,800
Apr 03, 2023	45.27	45.27	44.82	45.15	45.15	359,300
Mar 31, 2023	44.77	45.16	44.67	45.08	45.08	278,200
Mar 30, 2023	44.62	45.01	44.38	44.58	44.58	169,000
Mar 29, 2023	43.85	44.36	43.82	44.27	44.27	354,200
Mar 28, 2023	43.08	43.78	43.08	43.70	43.70	147,200
Mar 27, 2023	43.42	43.74	43.26	43.39	43.39	311,500
Mar 24, 2023	42.30	43.35	42.30	43.22	43.22	254,000
Mar 24, 2023	0.143 Dividend
Mar 23, 2023	43.79	44.11	42.84	43.17	43.03	163,900
Mar 22, 2023	44.65	44.65	43.42	43.47	43.33	353,100
Mar 21, 2023	44.01	44.51	44.01	44.48	44.33	209,200
Mar 20, 2023	43.04	43.75	42.95	43.51	43.37	122,800
Mar 17, 2023	43.24	43.58	42.55	42.68	42.54	179,900
Mar 16, 2023	42.62	43.72	42.42	43.63	43.49	219,900
Mar 15, 2023	43.26	43.37	42.40	43.20	43.06	295,800
Mar 14, 2023	44.64	45.15	44.00	44.56	44.41	266,900
Mar 13, 2023	44.40	44.40	43.26	43.80	43.65	207,300
Mar 10, 2023	45.94	46.09	44.61	44.97	44.82	130,900
Mar 09, 2023	47.56	47.60	46.02	46.13	45.98	365,100
Mar 08, 2023	47.31	47.65	47.00	47.37	47.21	306,500
Mar 07, 2023	48.16	48.16	47.25	47.34	47.18	382,900
Mar 06, 2023	48.56	48.58	48.04	48.18	48.02	324,900
Mar 03, 2023	48.03	48.78	47.95	48.69	48.53	168,800
Mar 02, 2023	47.54	48.18	47.28	48.12	47.96	219,800
Mar 01, 2023	47.37	47.81	47.17	47.74	47.58	182,100
Feb 28, 2023	47.72	47.79	47.35	47.39	47.23	210,300
Feb 27, 2023	47.55	47.90	47.40	47.63	47.47	133,000
Feb 24, 2023	46.74	47.37	46.59	47.33	47.17	213,600
Feb 23, 2023	47.39	47.60	46.83	47.44	47.28	266,300
Feb 22, 2023	46.97	47.32	46.81	46.96	46.80	233,700
Feb 21, 2023	47.63	47.68	46.84	47.08	46.92	162,300
Feb 17, 2023	47.93	47.93	47.47	47.76	47.60	227,100
Feb 16, 2023	48.30	48.70	48.03	48.25	48.09	257,700
Feb 15, 2023	48.06	48.49	47.96	48.49	48.33	460,500
Feb 14, 2023	48.36	48.70	48.00	48.49	48.33	251,900
Feb 13, 2023	48.20	48.56	47.94	48.48	48.32	333,900
Feb 10, 2023	47.20	48.20	47.20	48.18	48.02	338,900
Feb 09, 2023	48.12	48.12	47.08	47.08	46.92	267,000
Feb 08, 2023	48.00	48.17	47.49	47.85	47.69	550,200
Feb 07, 2023	47.67	48.24	47.23	48.18	48.02	328,600
Feb 06, 2023	47.87	47.87	47.12	47.44	47.28	332,800
Feb 03, 2023	48.00	48.62	47.85	47.87	47.71	832,300
Feb 02, 2023	48.56	48.56	47.90	48.30	48.14	346,400
Feb 01, 2023	48.41	48.93	47.61	48.45	48.29	448,500
Jan 31, 2023	48.02	48.60	47.69	48.60	48.44	262,300
Jan 30, 2023	47.97	48.47	47.74	47.74	47.58	196,800
Jan 27, 2023	48.74	49.11	48.38	48.61	48.45	151,400
Jan 26, 2023	48.37	48.81	47.82	48.77	48.61	317,500
Jan 25, 2023	47.67	48.12	47.36	48.08	47.92	352,200
Jan 24, 2023	47.94	48.18	47.46	48.10	47.94	178,200
Jan 23, 2023	48.00	48.36	47.81	48.04	47.88	278,700
Jan 20, 2023	47.23	47.76	46.88	47.76	47.60	253,700
Jan 19, 2023	46.81	47.25	46.53	46.94	46.78	240,100
Jan 18, 2023	48.19	48.44	47.00	47.03	46.87	159,000
Jan 17, 2023	48.22	48.32	47.76	48.25	48.09	245,600
Jan 13, 2023	47.69	48.05	47.50	48.04	47.88	208,500
Jan 12, 2023	47.49	48.07	47.35	47.90	47.74	218,900
Jan 11, 2023	47.38	47.42	46.85	47.30	47.14	280,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...