Canada markets closed

First Trust Dorsey Wright Focus 5 ETF (FV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
56.53+1.04 (+1.87%)
At close: 04:00PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202455.8256.6055.6656.5356.53104,100
Feb 29, 202455.2855.6655.0255.4955.49237,500
Feb 28, 202454.7055.1454.7054.9354.93107,200
Feb 27, 202455.2755.3255.0055.1455.14113,200
Feb 26, 202454.8455.1354.7954.8954.89125,900
Feb 23, 202455.1155.1154.6154.8954.8999,800
Feb 22, 202454.4754.8954.3754.8654.8693,900
Feb 21, 202453.0553.4452.9253.4453.44111,600
Feb 20, 202453.7953.8953.1553.6253.62181,600
Feb 16, 202454.4754.6854.1054.1054.1086,400
Feb 15, 202454.5154.8454.3354.6354.6391,500
Feb 14, 202454.0454.4553.8154.3954.39217,300
Feb 13, 202453.2653.8353.0153.3653.36134,300
Feb 12, 202454.6155.1954.5854.6754.67163,700
Feb 09, 202454.0354.7154.0354.5554.55120,600
Feb 08, 202453.3854.0053.3853.8653.86115,000
Feb 07, 202453.1453.5453.0053.4653.46117,900
Feb 06, 202453.1453.1452.5652.9752.97190,000
Feb 05, 202452.9953.1052.4853.0153.01122,700
Feb 02, 202452.5653.3352.4053.1753.17113,600
Feb 01, 202452.2852.6551.8452.6552.65111,600
Jan 31, 202452.3152.8351.8851.9751.97119,200
Jan 30, 202453.1353.3352.8352.8852.88121,800
Jan 29, 202452.7253.3352.6753.2953.29372,600
Jan 26, 202452.7253.0252.6152.6352.6388,700
Jan 25, 202453.3553.4652.8153.2053.20271,900
Jan 24, 202453.3153.4652.8152.8352.83107,200
Jan 23, 202453.0553.0552.5652.8652.86122,700
Jan 22, 202452.6753.0752.5952.7652.76110,700
Jan 19, 202451.5452.3951.4752.3652.36119,900
Jan 18, 202450.9951.3950.7251.3351.33253,800
Jan 17, 202450.2950.5049.9950.4350.4396,300
Jan 16, 202450.7550.9950.4450.8350.83136,400
Jan 12, 202451.1851.4250.7950.8150.81155,500
Jan 11, 202451.1851.2650.3851.0451.04120,900
Jan 10, 202451.0051.1650.5351.0951.09182,100
Jan 09, 202450.4751.0350.4350.9050.90134,800
Jan 08, 202449.9050.9049.9050.9050.90272,100
Jan 05, 202449.3750.0749.3749.7049.70342,100
Jan 04, 202449.4649.8849.1949.6449.64102,600
Jan 03, 202450.1650.2549.7049.7049.70174,700
Jan 02, 202451.5351.5350.4950.8650.86147,200
Dec 29, 202352.3252.3451.5551.5551.55126,500
Dec 28, 202352.3752.4452.2152.2352.23119,700
Dec 27, 202352.2552.4352.1152.2752.27136,300
Dec 26, 202352.1152.4152.0552.3452.3473,500
Dec 22, 202351.7652.0651.6451.9451.94143,600
Dec 22, 20230.047 Dividend
Dec 21, 202351.6151.8251.3251.7251.67616,900
Dec 20, 202351.4551.9450.7850.7850.73101,900
Dec 19, 202351.3751.8351.3751.7651.71156,300
Dec 18, 202351.2651.4451.1151.3851.33196,300
Dec 15, 202351.2451.5851.1451.2151.16308,400
Dec 14, 202350.5251.3450.5251.2551.20281,200
Dec 13, 202349.3750.2849.0550.1150.06116,500
Dec 12, 202349.0049.3848.9949.2249.18124,800
Dec 11, 202348.3749.2648.3749.1149.0793,200
Dec 08, 202347.7848.4447.7848.3048.26181,800
Dec 07, 202347.5348.0647.4647.9047.86137,100
Dec 06, 202347.7848.0647.3147.3447.30124,900
Dec 05, 202347.4047.5847.1947.4247.38231,500
Dec 04, 202347.5947.8747.3247.8047.76141,400
Dec 01, 202347.0148.0047.0147.9747.9391,500
Nov 30, 202347.2947.5146.9447.3047.26162,000
Nov 29, 202347.1447.7147.1147.1547.11123,700
Nov 28, 202346.5246.9446.4546.7646.72109,700
Nov 27, 202346.6246.9646.5946.8046.76122,000
Nov 24, 202346.5946.8346.5946.7846.7436,400
Nov 22, 202346.7347.0246.6046.6946.65106,100
Nov 21, 202346.5446.6146.3546.4946.45121,400
Nov 20, 202346.3247.0646.3246.9446.90208,100
Nov 17, 202346.1346.4746.1346.4446.4089,000
Nov 16, 202346.2146.2745.8746.0746.03233,000
Nov 15, 202346.1946.7546.1946.3546.31274,000
Nov 14, 202345.3446.1745.3446.0746.03235,500
Nov 13, 202344.3344.5744.2644.4444.40184,700
Nov 10, 202343.9444.7043.7544.6944.65113,100
Nov 09, 202344.1944.4043.6043.6543.61136,800
Nov 08, 202344.2144.3043.8844.0744.03223,600
Nov 07, 202343.7544.3443.7544.1444.10182,700
Nov 06, 202344.1044.1543.4543.7643.72287,200
Nov 03, 202343.3144.2543.3144.0243.98699,400
Nov 02, 202342.8543.1242.6443.0242.98437,300
Nov 01, 202341.7842.2441.5542.1742.13378,500
Oct 31, 202341.4141.8641.0941.8241.78164,600
Oct 30, 202341.3941.6141.0641.3841.34286,500
Oct 27, 202341.4841.7641.1241.2841.25228,700
Oct 26, 202341.5141.8141.0541.2041.16231,700
Oct 25, 202342.5442.5441.4641.5441.50265,400
Oct 24, 202342.8643.0842.4942.8042.76191,700
Oct 23, 202342.3943.0442.1242.4242.38506,200
Oct 20, 202343.1243.2742.5842.5842.54118,200
Oct 19, 202343.9144.0043.0643.2443.20195,600
Oct 18, 202344.2644.2843.6243.7043.66170,700
Oct 17, 202343.9944.9343.9944.6044.56150,100
Oct 16, 202344.0244.6044.0244.4644.42205,200
Oct 13, 202344.6544.6543.6643.7943.75135,900
Oct 12, 202345.0845.0844.2044.6544.61125,000
Oct 11, 202345.0245.2244.6445.1245.08182,300
Oct 10, 202344.4445.1444.4444.8344.79124,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...