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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	47.97	48.47	47.74	47.74	47.74	196,772
Jan 27, 2023	48.74	49.11	48.38	48.61	48.61	151,400
Jan 26, 2023	48.37	48.81	47.82	48.77	48.77	317,500
Jan 25, 2023	47.67	48.12	47.36	48.08	48.08	352,200
Jan 24, 2023	47.94	48.18	47.46	48.10	48.10	178,200
Jan 23, 2023	48.00	48.36	47.81	48.04	48.04	278,700
Jan 20, 2023	47.23	47.76	46.88	47.76	47.76	253,700
Jan 19, 2023	46.81	47.25	46.53	46.94	46.94	240,100
Jan 18, 2023	48.19	48.44	47.00	47.03	47.03	159,000
Jan 17, 2023	48.22	48.32	47.76	48.25	48.25	245,600
Jan 13, 2023	47.69	48.05	47.50	48.04	48.04	208,500
Jan 12, 2023	47.49	48.07	47.35	47.90	47.90	218,900
Jan 11, 2023	47.38	47.42	46.85	47.30	47.30	280,400
Jan 10, 2023	46.72	46.99	46.22	46.99	46.99	104,700
Jan 09, 2023	47.11	47.24	46.57	46.72	46.72	356,300
Jan 06, 2023	45.74	46.68	45.74	46.49	46.49	282,800
Jan 05, 2023	45.22	45.53	44.94	45.41	45.41	187,700
Jan 04, 2023	44.70	45.54	44.70	45.41	45.41	300,800
Jan 03, 2023	45.90	46.08	44.48	44.94	44.94	330,900
Dec 30, 2022	45.92	46.55	45.62	46.55	46.55	261,700
Dec 29, 2022	45.61	46.22	45.50	46.14	46.14	589,100
Dec 28, 2022	46.49	46.53	45.43	45.95	45.95	403,500
Dec 27, 2022	46.72	46.80	46.38	46.80	46.80	191,700
Dec 23, 2022	45.89	46.54	45.63	46.54	46.54	173,700
Dec 23, 2022	0.233 Dividend
Dec 22, 2022	46.58	46.58	45.01	45.78	45.55	217,600
Dec 21, 2022	46.36	46.71	46.00	46.63	46.39	182,700
Dec 20, 2022	45.34	45.93	45.34	45.82	45.59	267,400
Dec 19, 2022	45.82	46.12	45.19	45.57	45.34	406,700
Dec 16, 2022	45.64	45.89	45.33	45.83	45.60	268,600
Dec 15, 2022	46.43	46.49	45.87	46.26	46.03	212,700
Dec 14, 2022	47.36	47.48	46.80	47.07	46.83	151,400
Dec 13, 2022	48.03	48.03	46.98	47.25	47.01	561,200
Dec 12, 2022	46.00	46.86	45.80	46.86	46.62	181,100
Dec 09, 2022	46.48	46.65	45.79	46.14	45.91	618,400
Dec 08, 2022	47.12	47.38	46.32	46.48	46.24	308,200
Dec 07, 2022	46.53	47.10	46.47	46.53	46.29	234,400
Dec 06, 2022	47.29	47.60	46.35	46.69	46.45	343,700
Dec 05, 2022	48.88	48.88	47.20	47.28	47.04	283,600
Dec 02, 2022	48.43	48.90	48.41	48.89	48.64	296,800
Dec 01, 2022	49.50	49.54	48.68	48.68	48.43	545,000
Nov 30, 2022	48.80	49.10	47.85	49.10	48.85	429,000
Nov 29, 2022	48.27	48.71	48.18	48.26	48.01	357,800
Nov 28, 2022	48.43	48.61	47.99	48.07	47.83	518,700
Nov 25, 2022	49.21	49.40	49.08	49.10	48.85	71,000
Nov 23, 2022	49.20	49.35	48.82	49.10	48.85	211,200
Nov 22, 2022	48.66	49.33	48.58	49.32	49.07	292,300
Nov 21, 2022	47.62	48.24	47.19	48.15	47.90	282,500
Nov 18, 2022	47.99	48.35	47.74	48.25	48.00	309,100
Nov 17, 2022	47.86	48.30	47.52	48.18	47.93	176,200
Nov 16, 2022	48.97	48.97	48.27	48.40	48.15	277,900
Nov 15, 2022	49.27	49.33	48.78	49.18	48.93	310,600
Nov 14, 2022	48.88	49.54	48.69	48.80	48.55	336,600
Nov 11, 2022	48.58	49.30	48.58	48.95	48.70	256,900
Nov 10, 2022	47.88	48.32	47.44	48.32	48.07	343,800
Nov 09, 2022	47.96	48.23	46.37	46.42	46.18	594,900
Nov 08, 2022	48.34	48.78	47.78	48.78	48.53	378,800
Nov 07, 2022	47.79	48.24	47.56	48.13	47.89	411,200
Nov 04, 2022	47.34	47.96	46.75	47.41	47.17	313,000
Nov 03, 2022	45.91	46.93	45.80	46.62	46.39	592,600
Nov 02, 2022	47.50	47.91	46.34	46.41	46.18	262,200
Nov 01, 2022	47.83	47.83	47.27	47.52	47.28	413,100
Oct 31, 2022	46.97	47.64	46.86	47.26	47.02	332,700
Oct 28, 2022	47.13	47.48	46.37	47.12	46.88	166,400
Oct 27, 2022	47.35	47.57	46.83	46.90	46.66	375,500
Oct 26, 2022	46.66	47.27	46.40	46.85	46.61	160,200
Oct 25, 2022	45.86	46.39	45.42	46.37	46.13	175,500
Oct 24, 2022	45.58	46.01	45.39	45.74	45.51	182,700
Oct 21, 2022	44.68	45.62	44.48	45.55	45.32	176,100
Oct 20, 2022	45.11	45.45	44.35	44.51	44.28	132,200
Oct 19, 2022	44.50	45.03	44.42	44.88	44.65	194,300
Oct 18, 2022	44.90	45.03	44.11	44.66	44.43	511,700
Oct 17, 2022	44.00	44.49	43.91	44.00	43.78	238,100
Oct 14, 2022	44.95	45.11	43.26	43.44	43.22	147,400
Oct 13, 2022	42.88	45.08	42.78	44.92	44.70	209,700
Oct 12, 2022	43.23	43.97	43.08	43.68	43.46	185,500
Oct 11, 2022	43.09	44.08	42.92	43.45	43.23	85,500
Oct 10, 2022	44.02	44.42	43.48	43.69	43.47	79,500
Oct 07, 2022	44.28	44.42	43.57	43.79	43.57	248,400
Oct 06, 2022	44.28	44.83	44.24	44.47	44.24	449,300
Oct 05, 2022	43.92	44.89	43.58	44.58	44.35	417,400
Oct 04, 2022	43.50	44.43	43.50	44.36	44.14	220,300
Oct 03, 2022	42.11	42.96	41.95	42.79	42.57	773,400
Sept 30, 2022	41.13	41.69	40.83	41.04	40.84	365,500
Sept 29, 2022	41.43	41.43	40.56	41.29	41.08	91,000
Sept 28, 2022	40.50	41.87	40.36	41.76	41.54	248,100
Sept 27, 2022	40.53	40.90	39.91	40.21	40.00	175,100
Sept 26, 2022	40.40	41.02	39.85	39.93	39.72	380,700
Sept 23, 2022	41.65	41.65	40.24	40.67	40.47	422,300
Sept 23, 2022	0.151 Dividend
Sept 22, 2022	43.56	43.72	42.80	42.86	42.49	127,800
Sept 21, 2022	44.35	44.55	43.28	43.35	42.98	84,200
Sept 20, 2022	44.06	44.06	43.46	43.87	43.50	53,800
Sept 19, 2022	43.08	44.43	43.08	44.36	43.98	105,600
Sept 16, 2022	44.44	44.44	43.45	44.00	43.62	129,300
Sept 15, 2022	45.22	45.55	44.76	44.88	44.49	89,300
Sept 14, 2022	45.51	45.94	45.26	45.69	45.30	95,100
Sept 13, 2022	45.88	46.40	45.23	45.38	44.99	162,200
Sept 12, 2022	46.93	47.13	46.54	46.86	46.46	114,200
Sept 09, 2022	46.07	46.60	46.00	46.46	46.06	88,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7471+0.0000(+0.00%)

CRUDE OIL78.02+0.12(+0.15%)

BTC-CAD30,562.17-1,381.94(-4.33%)

First Trust Dorsey Wright Focus 5 ETF (FV)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7471
+0.0000(+0.00%)

CRUDE OIL
78.02
+0.12(+0.15%)

BTC-CAD
30,562.17
-1,381.94(-4.33%)