First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Historical Stock Data
33.48 ↑0.45 (1.36%)
As of April 25, 2024, 3:31pm EST.
Historical Data
In the past 30 trading days, FVC is up 0.04% a day on average. There have been 19 days where First Trust Dorsey Wright Dynamic Focus 5 ETF closed green and 11 days where FVC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.12 | 33.48 | ↑$0.36 (1.09%) | 33.12 | 33.60 | 2.15K |
| 2024-04-25 | 32.61 | 33.03 | ↑$0.42 (1.29%) | 32.58 | 33.12 | 7.17K |
| 2024-04-24 | 33.36 | 33.18 | ↓$0.18 (-0.54%) | 32.97 | 33.43 | 17.39K |
| 2024-04-23 | 32.68 | 33.12 | ↑$0.44 (1.35%) | 32.63 | 33.12 | 11.35K |
| 2024-04-22 | 32.32 | 32.45 | ↑$0.13 (0.40%) | 32.20 | 32.68 | 13.45K |
| 2024-04-19 | 32.58 | 32.08 | ↓$0.50 (-1.53%) | 32.08 | 32.58 | 5.82K |
| 2024-04-18 | 33.05 | 32.64 | ↓$0.41 (-1.24%) | 32.61 | 33.05 | 16.52K |
| 2024-04-17 | 33.32 | 32.88 | ↓$0.44 (-1.32%) | 32.80 | 33.32 | 6.42K |
| 2024-04-16 | 33.20 | 33.23 | ↑$0.03 (0.09%) | 33.05 | 33.41 | 13.36K |
| 2024-04-15 | 34.02 | 33.32 | ↓$0.70 (-2.06%) | 33.18 | 34.10 | 5.19K |
| 2024-04-12 | 33.95 | 33.72 | ↓$0.23 (-0.68%) | 33.72 | 33.97 | 14.05K |
| 2024-04-11 | 34.09 | 34.30 | ↑$0.21 (0.63%) | 34.09 | 34.31 | 5.43K |
| 2024-04-10 | 33.93 | 33.93 | ↑$0.00 (0.00%) | 33.90 | 34.01 | 5.82K |
| 2024-04-09 | 34.18 | 34.33 | ↑$0.15 (0.43%) | 34.16 | 34.34 | 5.06K |
| 2024-04-08 | 34.25 | 34.19 | ↓$0.06 (-0.18%) | 34.19 | 34.27 | 3.39K |
| 2024-04-05 | 34.14 | 34.14 | ↑$0.00 (0.00%) | 34.10 | 34.19 | 5.97K |
| 2024-04-04 | 34.54 | 33.97 | ↓$0.57 (-1.64%) | 33.97 | 34.54 | 6.10K |
| 2024-04-03 | 34.07 | 34.27 | ↑$0.20 (0.59%) | 34.07 | 34.43 | 7.37K |
| 2024-04-02 | 34.22 | 34.23 | ↑$0.01 (0.03%) | 34.12 | 34.23 | 2.61K |
| 2024-04-01 | 34.00 | 34.67 | ↑$0.67 (1.97%) | 34.00 | 34.83 | 8K |
| 2024-03-28 | 34.52 | 34.51 | ↓$0.01 (-0.03%) | 34.48 | 34.64 | 5.07K |
| 2024-03-27 | 34.33 | 34.60 | ↑$0.27 (0.79%) | 34.33 | 34.60 | 4.08K |
| 2024-03-26 | 34.50 | 34.40 | ↓$0.10 (-0.29%) | 34.30 | 34.51 | 7.27K |
| 2024-03-25 | 34.31 | 34.32 | ↑$0.01 (0.03%) | 34.31 | 34.44 | 11.97K |
| 2024-03-22 | 34.42 | 34.59 | ↑$0.18 (0.51%) | 34.42 | 34.59 | 1.43K |
| 2024-03-21 | 34.48 | 34.48 | ↑$0.00 (0.00%) | 34.48 | 34.68 | 8.74K |
| 2024-03-20 | 34.13 | 34.48 | ↑$0.35 (1.03%) | 34.08 | 34.48 | 10.27K |
| 2024-03-19 | 33.85 | 34.09 | ↑$0.24 (0.71%) | 33.83 | 34.09 | 5.37K |
| 2024-03-18 | 34.17 | 33.99 | ↓$0.18 (-0.53%) | 33.99 | 34.17 | 6.34K |
| 2024-03-15 | 33.97 | 34.04 | ↑$0.07 (0.21%) | 33.91 | 34.11 | 15.32K |
Create an account or log in to view more rows.
$FVC BUY BUY BUY
$FVC is anyone really buying this shit
$FVC Fake dip news.
$FVC time will come
$FVC holding unfortunately lol
$FVC going down
$FVC nothing drops
$FVC added!
$FVC time to short this
$FVC when is earnings