First Trust Dorsey Wright Focus 5 ETF (FV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

55.93

+0.69

(+1.25%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	56.04	56.32	55.68	55.93	55.93	62,600
Jul 25, 2024	55.39	56.39	54.71	55.24	55.24	286,800
Jul 24, 2024	56.96	56.96	55.39	55.39	55.39	140,100
Jul 23, 2024	57.48	57.93	57.30	57.48	57.48	350,800
Jul 22, 2024	57.19	57.80	56.90	57.79	57.79	97,200
Jul 19, 2024	57.44	57.44	56.53	56.65	56.65	82,700
Jul 18, 2024	58.05	58.32	56.95	57.18	57.18	140,700
Jul 17, 2024	58.75	58.93	57.72	57.74	57.74	89,100
Jul 16, 2024	59.26	59.85	59.12	59.82	59.82	189,100
Jul 15, 2024	58.90	59.40	58.71	58.87	58.87	59,400
Jul 12, 2024	58.30	59.23	58.24	58.66	58.66	74,300
Jul 11, 2024	58.81	58.94	58.02	58.20	58.20	113,700
Jul 10, 2024	58.16	58.55	57.92	58.55	58.55	153,300
Jul 09, 2024	58.39	58.39	57.96	57.96	57.96	203,700
Jul 08, 2024	58.13	58.29	58.01	58.27	58.27	81,400
Jul 05, 2024	57.92	58.00	57.66	57.96	57.96	47,000
Jul 03, 2024	57.36	57.85	57.36	57.72	57.72	68,600
Jul 02, 2024	57.05	57.45	56.90	57.45	57.45	87,000
Jul 01, 2024	57.32	57.37	56.63	56.97	56.97	64,500
Jun 28, 2024	57.25	57.85	57.06	57.27	57.27	55,300
Jun 27, 2024	57.00	57.15	56.80	57.15	57.15	65,200
Jun 27, 2024	0.017 Dividend
Jun 26, 2024	56.91	56.95	56.67	56.85	56.83	59,400
Jun 25, 2024	57.07	57.07	56.61	56.99	56.97	69,200
Jun 24, 2024	57.22	57.34	56.63	56.63	56.61	76,000
Jun 21, 2024	57.31	57.32	56.77	57.31	57.29	47,600
Jun 20, 2024	57.97	57.97	57.07	57.25	57.23	206,500
Jun 18, 2024	57.46	57.87	57.46	57.79	57.77	74,100
Jun 17, 2024	56.85	57.60	56.62	57.60	57.58	92,200
Jun 14, 2024	56.71	56.93	56.41	56.93	56.91	119,000
Jun 13, 2024	57.34	57.49	56.90	57.21	57.19	80,400
Jun 12, 2024	57.17	57.97	57.03	57.34	57.32	169,900
Jun 11, 2024	56.20	56.39	55.76	56.39	56.37	85,700
Jun 10, 2024	55.73	56.45	55.73	56.42	56.40	67,200
Jun 07, 2024	55.82	56.24	55.78	55.84	55.82	63,900
Jun 06, 2024	56.29	56.37	56.08	56.12	56.10	95,500
Jun 05, 2024	55.60	56.34	55.38	56.34	56.32	309,200
Jun 04, 2024	55.28	55.58	54.96	55.16	55.14	96,800
Jun 03, 2024	55.97	56.08	54.94	55.59	55.57	62,700
May 31, 2024	55.61	55.72	54.54	55.51	55.49	177,800
May 30, 2024	55.79	55.84	55.34	55.52	55.50	76,900
May 29, 2024	56.01	56.18	55.87	56.02	56.00	99,900
May 28, 2024	56.82	57.00	56.28	56.56	56.54	83,500
May 24, 2024	56.42	56.86	56.33	56.70	56.68	78,400
May 23, 2024	57.29	57.29	55.92	56.18	56.16	102,100
May 22, 2024	56.87	56.95	56.41	56.72	56.70	196,100
May 21, 2024	56.79	56.80	56.53	56.80	56.78	59,500
May 20, 2024	56.55	57.13	56.55	57.03	57.01	99,000
May 17, 2024	56.58	56.72	56.26	56.55	56.53	78,900
May 16, 2024	56.91	56.97	56.58	56.58	56.56	98,900
May 15, 2024	56.54	56.97	56.35	56.97	56.95	153,200
May 14, 2024	55.82	56.15	55.82	56.12	56.10	96,200
May 13, 2024	55.82	55.91	55.58	55.70	55.68	94,900
May 10, 2024	55.75	56.00	55.39	55.54	55.52	104,900
May 09, 2024	55.22	55.48	54.98	55.41	55.39	198,400
May 08, 2024	54.88	55.31	54.85	55.30	55.28	121,800
May 07, 2024	55.60	55.74	55.34	55.34	55.32	93,900
May 06, 2024	55.14	55.59	55.10	55.59	55.57	311,000
May 03, 2024	54.96	55.13	54.50	54.73	54.71	101,100
May 02, 2024	53.84	54.18	53.11	54.07	54.05	78,000
May 01, 2024	53.51	54.35	53.08	53.32	53.30	90,200
Apr 30, 2024	54.69	54.81	53.72	53.78	53.76	72,400
Apr 29, 2024	54.76	54.91	54.58	54.85	54.83	67,500
Apr 26, 2024	54.31	54.81	54.07	54.69	54.67	140,800
Apr 25, 2024	53.17	54.06	53.10	53.84	53.82	90,000
Apr 24, 2024	54.19	54.55	53.64	54.02	54.00	151,000
Apr 23, 2024	53.25	54.03	53.18	53.79	53.77	177,000
Apr 22, 2024	52.85	53.25	52.32	52.89	52.87	124,600
Apr 19, 2024	52.98	53.23	52.14	52.41	52.39	170,800
Apr 18, 2024	53.71	53.91	53.07	53.20	53.18	83,700
Apr 17, 2024	54.54	54.54	53.41	53.48	53.46	72,900
Apr 16, 2024	54.27	54.55	53.91	54.23	54.21	145,000
Apr 15, 2024	55.70	55.88	54.08	54.26	54.24	79,100
Apr 12, 2024	55.67	55.78	54.97	55.09	55.07	87,900
Apr 11, 2024	56.08	56.47	55.63	56.40	56.38	65,100
Apr 10, 2024	55.60	56.05	55.51	55.64	55.62	85,600
Apr 09, 2024	56.73	56.73	56.01	56.70	56.68	79,200
Apr 08, 2024	56.39	56.56	56.21	56.30	56.28	84,300
Apr 05, 2024	55.74	56.42	55.70	56.18	56.16	97,100
Apr 04, 2024	57.09	57.23	55.55	55.63	55.61	81,800
Apr 03, 2024	56.17	56.83	56.17	56.54	56.52	127,600
Apr 02, 2024	56.36	56.49	56.10	56.47	56.45	102,800
Apr 01, 2024	57.61	57.62	57.08	57.27	57.25	92,200
Mar 28, 2024	57.22	57.43	57.14	57.23	57.21	141,800
Mar 27, 2024	57.10	57.21	56.60	57.21	57.19	83,800
Mar 26, 2024	56.97	57.07	56.59	56.66	56.64	118,200
Mar 25, 2024	56.73	56.93	56.60	56.74	56.72	121,100
Mar 22, 2024	57.10	57.12	56.76	56.94	56.92	79,500
Mar 21, 2024	57.13	57.55	57.10	57.14	57.12	126,000
Mar 21, 2024	0.007 Dividend
Mar 20, 2024	55.78	56.60	55.62	56.55	56.53	160,400
Mar 19, 2024	55.29	55.74	54.93	55.62	55.60	142,400
Mar 18, 2024	55.84	55.85	55.47	55.48	55.46	100,200
Mar 15, 2024	55.47	55.69	55.27	55.27	55.25	73,800
Mar 14, 2024	56.33	56.37	55.35	55.66	55.64	107,700
Mar 13, 2024	56.50	56.55	56.18	56.27	56.25	122,800
Mar 12, 2024	56.08	56.59	55.80	56.54	56.52	126,900
Mar 11, 2024	55.90	56.06	55.53	55.98	55.96	142,000
Mar 08, 2024	57.28	57.49	56.22	56.27	56.25	100,600
Mar 07, 2024	56.74	57.24	56.60	57.10	57.08	135,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,104.48+1,319.61(+1.42%)

First Trust Dorsey Wright Focus 5 ETF (FV)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,104.48
+1,319.61(+1.42%)