Canada markets closed

First Trust Dorsey Wright Focus 5 ETF (FV)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
47.74-0.87 (-1.79%)
At close: 03:59PM EST
47.88 +0.14 (+0.29%)
After hours: 06:41PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202347.9748.4747.7447.7447.74196,772
Jan 27, 202348.7449.1148.3848.6148.61151,400
Jan 26, 202348.3748.8147.8248.7748.77317,500
Jan 25, 202347.6748.1247.3648.0848.08352,200
Jan 24, 202347.9448.1847.4648.1048.10178,200
Jan 23, 202348.0048.3647.8148.0448.04278,700
Jan 20, 202347.2347.7646.8847.7647.76253,700
Jan 19, 202346.8147.2546.5346.9446.94240,100
Jan 18, 202348.1948.4447.0047.0347.03159,000
Jan 17, 202348.2248.3247.7648.2548.25245,600
Jan 13, 202347.6948.0547.5048.0448.04208,500
Jan 12, 202347.4948.0747.3547.9047.90218,900
Jan 11, 202347.3847.4246.8547.3047.30280,400
Jan 10, 202346.7246.9946.2246.9946.99104,700
Jan 09, 202347.1147.2446.5746.7246.72356,300
Jan 06, 202345.7446.6845.7446.4946.49282,800
Jan 05, 202345.2245.5344.9445.4145.41187,700
Jan 04, 202344.7045.5444.7045.4145.41300,800
Jan 03, 202345.9046.0844.4844.9444.94330,900
Dec 30, 202245.9246.5545.6246.5546.55261,700
Dec 29, 202245.6146.2245.5046.1446.14589,100
Dec 28, 202246.4946.5345.4345.9545.95403,500
Dec 27, 202246.7246.8046.3846.8046.80191,700
Dec 23, 202245.8946.5445.6346.5446.54173,700
Dec 23, 20220.233 Dividend
Dec 22, 202246.5846.5845.0145.7845.55217,600
Dec 21, 202246.3646.7146.0046.6346.39182,700
Dec 20, 202245.3445.9345.3445.8245.59267,400
Dec 19, 202245.8246.1245.1945.5745.34406,700
Dec 16, 202245.6445.8945.3345.8345.60268,600
Dec 15, 202246.4346.4945.8746.2646.03212,700
Dec 14, 202247.3647.4846.8047.0746.83151,400
Dec 13, 202248.0348.0346.9847.2547.01561,200
Dec 12, 202246.0046.8645.8046.8646.62181,100
Dec 09, 202246.4846.6545.7946.1445.91618,400
Dec 08, 202247.1247.3846.3246.4846.24308,200
Dec 07, 202246.5347.1046.4746.5346.29234,400
Dec 06, 202247.2947.6046.3546.6946.45343,700
Dec 05, 202248.8848.8847.2047.2847.04283,600
Dec 02, 202248.4348.9048.4148.8948.64296,800
Dec 01, 202249.5049.5448.6848.6848.43545,000
Nov 30, 202248.8049.1047.8549.1048.85429,000
Nov 29, 202248.2748.7148.1848.2648.01357,800
Nov 28, 202248.4348.6147.9948.0747.83518,700
Nov 25, 202249.2149.4049.0849.1048.8571,000
Nov 23, 202249.2049.3548.8249.1048.85211,200
Nov 22, 202248.6649.3348.5849.3249.07292,300
Nov 21, 202247.6248.2447.1948.1547.90282,500
Nov 18, 202247.9948.3547.7448.2548.00309,100
Nov 17, 202247.8648.3047.5248.1847.93176,200
Nov 16, 202248.9748.9748.2748.4048.15277,900
Nov 15, 202249.2749.3348.7849.1848.93310,600
Nov 14, 202248.8849.5448.6948.8048.55336,600
Nov 11, 202248.5849.3048.5848.9548.70256,900
Nov 10, 202247.8848.3247.4448.3248.07343,800
Nov 09, 202247.9648.2346.3746.4246.18594,900
Nov 08, 202248.3448.7847.7848.7848.53378,800
Nov 07, 202247.7948.2447.5648.1347.89411,200
Nov 04, 202247.3447.9646.7547.4147.17313,000
Nov 03, 202245.9146.9345.8046.6246.39592,600
Nov 02, 202247.5047.9146.3446.4146.18262,200
Nov 01, 202247.8347.8347.2747.5247.28413,100
Oct 31, 202246.9747.6446.8647.2647.02332,700
Oct 28, 202247.1347.4846.3747.1246.88166,400
Oct 27, 202247.3547.5746.8346.9046.66375,500
Oct 26, 202246.6647.2746.4046.8546.61160,200
Oct 25, 202245.8646.3945.4246.3746.13175,500
Oct 24, 202245.5846.0145.3945.7445.51182,700
Oct 21, 202244.6845.6244.4845.5545.32176,100
Oct 20, 202245.1145.4544.3544.5144.28132,200
Oct 19, 202244.5045.0344.4244.8844.65194,300
Oct 18, 202244.9045.0344.1144.6644.43511,700
Oct 17, 202244.0044.4943.9144.0043.78238,100
Oct 14, 202244.9545.1143.2643.4443.22147,400
Oct 13, 202242.8845.0842.7844.9244.70209,700
Oct 12, 202243.2343.9743.0843.6843.46185,500
Oct 11, 202243.0944.0842.9243.4543.2385,500
Oct 10, 202244.0244.4243.4843.6943.4779,500
Oct 07, 202244.2844.4243.5743.7943.57248,400
Oct 06, 202244.2844.8344.2444.4744.24449,300
Oct 05, 202243.9244.8943.5844.5844.35417,400
Oct 04, 202243.5044.4343.5044.3644.14220,300
Oct 03, 202242.1142.9641.9542.7942.57773,400
Sept 30, 202241.1341.6940.8341.0440.84365,500
Sept 29, 202241.4341.4340.5641.2941.0891,000
Sept 28, 202240.5041.8740.3641.7641.54248,100
Sept 27, 202240.5340.9039.9140.2140.00175,100
Sept 26, 202240.4041.0239.8539.9339.72380,700
Sept 23, 202241.6541.6540.2440.6740.47422,300
Sept 23, 20220.151 Dividend
Sept 22, 202243.5643.7242.8042.8642.49127,800
Sept 21, 202244.3544.5543.2843.3542.9884,200
Sept 20, 202244.0644.0643.4643.8743.5053,800
Sept 19, 202243.0844.4343.0844.3643.98105,600
Sept 16, 202244.4444.4443.4544.0043.62129,300
Sept 15, 202245.2245.5544.7644.8844.4989,300
Sept 14, 202245.5145.9445.2645.6945.3095,100
Sept 13, 202245.8846.4045.2345.3844.99162,200
Sept 12, 202246.9347.1346.5446.8646.46114,200
Sept 09, 202246.0746.6046.0046.4646.0688,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...