First Trust Dorsey Wright Focus 5 ETF (FV) Historical Stock Data
53.84 ↓0.18 (-0.33%)
As of April 25, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, FV is down -0.26% a day on average. There have been 14 days where First Trust Dorsey Wright Focus 5 ETF closed green and 16 days where FV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 53.25 | 53.84 | ↑$0.59 (1.11%) | 53.10 | 54.04 | 89.94K |
| 2024-04-24 | 54.19 | 54.02 | ↓$0.17 (-0.31%) | 53.64 | 54.55 | 150.97K |
| 2024-04-23 | 53.25 | 53.79 | ↑$0.54 (1.01%) | 53.18 | 54.02 | 176.85K |
| 2024-04-22 | 52.85 | 52.89 | ↑$0.04 (0.08%) | 52.32 | 53.25 | 124.59K |
| 2024-04-19 | 52.90 | 52.41 | ↓$0.49 (-0.93%) | 52.14 | 53.23 | 170.77K |
| 2024-04-18 | 53.71 | 53.20 | ↓$0.51 (-0.95%) | 53.07 | 53.91 | 83.65K |
| 2024-04-17 | 54.54 | 53.48 | ↓$1.06 (-1.94%) | 53.41 | 54.54 | 72.93K |
| 2024-04-16 | 54.27 | 54.23 | ↓$0.04 (-0.07%) | 53.91 | 54.55 | 144.68K |
| 2024-04-15 | 55.70 | 54.26 | ↓$1.44 (-2.59%) | 54.13 | 55.88 | 79.05K |
| 2024-04-12 | 55.67 | 55.09 | ↓$0.58 (-1.04%) | 54.99 | 55.78 | 87.95K |
| 2024-04-11 | 56.08 | 56.40 | ↑$0.32 (0.57%) | 55.63 | 56.47 | 65.03K |
| 2024-04-10 | 55.60 | 55.64 | ↑$0.04 (0.07%) | 55.51 | 56.05 | 85.37K |
| 2024-04-09 | 56.73 | 56.70 | ↓$0.03 (-0.05%) | 56.00 | 56.73 | 79.19K |
| 2024-04-08 | 56.39 | 56.30 | ↓$0.09 (-0.16%) | 56.21 | 56.56 | 84.36K |
| 2024-04-05 | 55.87 | 56.18 | ↑$0.31 (0.55%) | 55.70 | 56.42 | 97.10K |
| 2024-04-04 | 57.09 | 55.63 | ↓$1.46 (-2.56%) | 55.55 | 57.23 | 81.71K |
| 2024-04-03 | 56.17 | 56.54 | ↑$0.37 (0.66%) | 56.17 | 56.83 | 127.48K |
| 2024-04-02 | 56.36 | 56.47 | ↑$0.11 (0.20%) | 56.12 | 56.49 | 102.76K |
| 2024-04-01 | 57.61 | 57.27 | ↓$0.34 (-0.59%) | 57.08 | 57.61 | 92.13K |
| 2024-03-28 | 57.22 | 57.23 | ↑$0.01 (0.02%) | 57.14 | 57.43 | 141.79K |
| 2024-03-27 | 57.10 | 57.21 | ↑$0.11 (0.19%) | 56.60 | 57.21 | 83.82K |
| 2024-03-26 | 56.97 | 56.66 | ↓$0.31 (-0.54%) | 56.59 | 57.07 | 118.09K |
| 2024-03-25 | 56.73 | 56.74 | ↑$0.01 (0.02%) | 56.60 | 56.92 | 121.08K |
| 2024-03-22 | 57.10 | 56.94 | ↓$0.16 (-0.28%) | 56.76 | 57.12 | 79.47K |
| 2024-03-21 | 57.13 | 57.14 | ↑$0.01 (0.02%) | 57.10 | 57.55 | 125.92K |
| 2024-03-20 | 55.78 | 56.55 | ↑$0.77 (1.38%) | 55.62 | 56.60 | 159.57K |
| 2024-03-19 | 55.29 | 55.62 | ↑$0.33 (0.60%) | 54.93 | 55.75 | 142.34K |
| 2024-03-18 | 55.84 | 55.48 | ↓$0.36 (-0.64%) | 55.47 | 55.85 | 100.23K |
| 2024-03-15 | 55.47 | 55.27 | ↓$0.20 (-0.36%) | 55.27 | 55.69 | 73.83K |
| 2024-03-14 | 56.33 | 55.66 | ↓$0.67 (-1.19%) | 55.35 | 56.37 | 107.63K |
Create an account or log in to view more rows.
$FV holy fuck
$FV Mindset is key
$FV Algorithms are playing games
$FV due for a spike!
$FV just added more
$FV I like it
$FV Hedgies
we aren't going anywhere!
$FV added more calls on that drop
$FV warming up
$FV Slapping that ask today