FV - First Trust Dorsey Wright Focus 5 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202343.8344.5643.8344.5644.5664,320
Jun 01, 202343.2543.7343.1643.5443.54965,100
May 31, 202343.3743.5843.0243.2243.22529,000
May 30, 202344.4144.4143.6943.7743.77137,900
May 26, 202343.3744.1343.3744.0844.08478,800
May 25, 202343.3943.4942.9843.4443.44217,000
May 24, 202343.3543.3842.9043.0243.02303,000
May 23, 202343.8144.0843.5943.6243.62123,300
May 22, 202344.1044.2943.9344.0244.02259,300
May 19, 202344.6044.6043.9744.2144.21924,800
May 18, 202343.9944.5543.8744.4744.47229,500
May 17, 202343.4744.0443.3844.0244.02134,000
May 16, 202343.8643.8643.3343.3643.36119,700
May 15, 202343.4843.9843.4243.9543.95105,700
May 12, 202343.6443.7043.1643.4043.40220,800
May 11, 202343.5943.5943.2643.5043.50156,900
May 10, 202343.9644.0743.2043.7043.70163,300
May 09, 202343.7443.8943.5743.7143.71169,400
May 08, 202344.1044.2343.8944.0744.07150,400
May 05, 202343.6044.2743.6044.2144.21191,300
May 04, 202343.6643.7643.1943.3043.30707,700
May 03, 202344.1244.7043.9043.9543.95316,200
May 02, 202344.4544.4543.5144.1344.13196,900
May 01, 202344.2844.6744.2844.4544.45136,600
Apr 28, 202343.7544.3043.7544.2844.28130,000
Apr 27, 202343.3943.8543.0843.8543.85232,900
Apr 26, 202343.3743.6043.1143.2243.22190,400
Apr 25, 202344.2444.2443.5143.5243.52279,600
Apr 24, 202344.2344.5244.2344.4344.43179,900
Apr 21, 202344.5144.5144.1144.3444.34157,900
Apr 20, 202344.4044.8544.3344.6744.67247,300
Apr 19, 202344.7044.7144.3844.6444.64187,400
Apr 18, 202344.7945.0544.6444.8544.85135,300
Apr 17, 202344.3144.6744.3044.6544.65241,400
Apr 14, 202344.4744.8744.1944.4944.49140,500
Apr 13, 202344.3944.7444.1144.6244.62145,500
Apr 12, 202344.7644.9544.2944.3844.38481,200
Apr 11, 202344.4544.8844.4544.6444.64210,100
Apr 10, 202343.5844.4043.5844.4044.40196,000
Apr 06, 202343.6743.9443.5643.8443.84237,600
Apr 05, 202344.1344.1343.6444.0044.00219,100
Apr 04, 202345.0645.0844.1444.3344.33283,800
Apr 03, 202345.2745.2744.8245.1545.15359,300
Mar 31, 202344.7745.1644.6745.0845.08278,200
Mar 30, 202344.6245.0144.3844.5844.58169,000
Mar 29, 202343.8544.3643.8244.2744.27354,200
Mar 28, 202343.0843.7843.0843.7043.70147,200
Mar 27, 202343.4243.7443.2643.3943.39311,500
Mar 24, 202342.3043.3542.3043.2243.22254,000
Mar 24, 20230.143 Dividend
Mar 23, 202343.7944.1142.8443.1743.03163,900
Mar 22, 202344.6544.6543.4243.4743.33353,100
Mar 21, 202344.0144.5144.0144.4844.33209,200
Mar 20, 202343.0443.7542.9543.5143.37122,800
Mar 17, 202343.2443.5842.5542.6842.54179,900
Mar 16, 202342.6243.7242.4243.6343.49219,900
Mar 15, 202343.2643.3742.4043.2043.06295,800
Mar 14, 202344.6445.1544.0044.5644.41266,900
Mar 13, 202344.4044.4043.2643.8043.65207,300
Mar 10, 202345.9446.0944.6144.9744.82130,900
Mar 09, 202347.5647.6046.0246.1345.98365,100
Mar 08, 202347.3147.6547.0047.3747.21306,500
Mar 07, 202348.1648.1647.2547.3447.18382,900
Mar 06, 202348.5648.5848.0448.1848.02324,900
Mar 03, 202348.0348.7847.9548.6948.53168,800
Mar 02, 202347.5448.1847.2848.1247.96219,800
Mar 01, 202347.3747.8147.1747.7447.58182,100
Feb 28, 202347.7247.7947.3547.3947.23210,300
Feb 27, 202347.5547.9047.4047.6347.47133,000
Feb 24, 202346.7447.3746.5947.3347.17213,600
Feb 23, 202347.3947.6046.8347.4447.28266,300
Feb 22, 202346.9747.3246.8146.9646.80233,700
Feb 21, 202347.6347.6846.8447.0846.92162,300
Feb 17, 202347.9347.9347.4747.7647.60227,100
Feb 16, 202348.3048.7048.0348.2548.09257,700
Feb 15, 202348.0648.4947.9648.4948.33460,500
Feb 14, 202348.3648.7048.0048.4948.33251,900
Feb 13, 202348.2048.5647.9448.4848.32333,900
Feb 10, 202347.2048.2047.2048.1848.02338,900
Feb 09, 202348.1248.1247.0847.0846.92267,000
Feb 08, 202348.0048.1747.4947.8547.69550,200
Feb 07, 202347.6748.2447.2348.1848.02328,600
Feb 06, 202347.8747.8747.1247.4447.28332,800
Feb 03, 202348.0048.6247.8547.8747.71832,300
Feb 02, 202348.5648.5647.9048.3048.14346,400
Feb 01, 202348.4148.9347.6148.4548.29448,500
Jan 31, 202348.0248.6047.6948.6048.44262,300
Jan 30, 202347.9748.4747.7447.7447.58196,800
Jan 27, 202348.7449.1148.3848.6148.45151,400
Jan 26, 202348.3748.8147.8248.7748.61317,500
Jan 25, 202347.6748.1247.3648.0847.92352,200
Jan 24, 202347.9448.1847.4648.1047.94178,200
Jan 23, 202348.0048.3647.8148.0447.88278,700
Jan 20, 202347.2347.7646.8847.7647.60253,700
Jan 19, 202346.8147.2546.5346.9446.78240,100
Jan 18, 202348.1948.4447.0047.0346.87159,000
Jan 17, 202348.2248.3247.7648.2548.09245,600
Jan 13, 202347.6948.0547.5048.0447.88208,500
Jan 12, 202347.4948.0747.3547.9047.74218,900
Jan 11, 202347.3847.4246.8547.3047.14280,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...