First Trust Dorsey Wright Focus 5 ETF (FV) Historical Stock Data

47.88 ↓0.73 (-1.50%)
As of January 30, 2023, 3:44pm EST.

Historical Data

In the past 30 trading days, FV is up 0.18% a day on average. There have been 20 days where First Trust Dorsey Wright Focus 5 ETF closed green and 10 days where FV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2748.7448.61↓$0.13 (-0.27%)48.3849.11151.36K
2023-01-2648.3748.77↑$0.40 (0.83%)47.8248.81317.43K
2023-01-2547.6748.08↑$0.41 (0.86%)47.3648.12351.83K
2023-01-2447.9448.10↑$0.16 (0.33%)47.4648.13178.24K
2023-01-2348.0048.04↑$0.04 (0.08%)47.8148.36278.66K
2023-01-2047.2347.76↑$0.53 (1.12%)46.8847.76253.66K
2023-01-1946.8146.94↑$0.13 (0.28%)46.5447.25240.04K
2023-01-1848.1947.03↓$1.16 (-2.41%)47.0048.44158.95K
2023-01-1748.2248.25↑$0.03 (0.06%)47.7648.32245.63K
2023-01-1347.6948.04↑$0.35 (0.73%)47.5048.05208.54K
2023-01-1247.4947.90↑$0.41 (0.86%)47.3548.07218.92K
2023-01-1147.3847.30↓$0.08 (-0.17%)46.9447.42280.38K
2023-01-1046.7246.99↑$0.27 (0.58%)46.2246.99104.74K
2023-01-0947.1146.72↓$0.39 (-0.83%)46.5747.24356.27K
2023-01-0645.7446.49↑$0.75 (1.64%)45.7446.68282.72K
2023-01-0545.2245.41↑$0.19 (0.42%)44.9445.53187.66K
2023-01-0444.7045.41↑$0.71 (1.59%)44.7045.54300.80K
2023-01-0345.9044.94↓$0.96 (-2.09%)44.4846.08330.82K
2022-12-3045.9246.55↑$0.63 (1.37%)45.6346.55261.67K
2022-12-2945.6146.14↑$0.53 (1.16%)45.5046.17589.11K
2022-12-2846.4945.95↓$0.54 (-1.16%)45.4446.52403.53K
2022-12-2746.7246.80↑$0.08 (0.17%)46.3846.80191.67K
2022-12-2345.8946.54↑$0.65 (1.42%)45.6446.54173.73K
2022-12-2246.5845.78↓$0.80 (-1.72%)45.0146.58217.62K
2022-12-2146.3646.63↑$0.27 (0.58%)46.0046.71182.71K
2022-12-2045.3445.82↑$0.48 (1.06%)45.3445.93267.43K
2022-12-1945.8245.57↓$0.25 (-0.55%)45.1946.12406.74K
2022-12-1645.6445.83↑$0.19 (0.42%)45.3345.89268.47K
2022-12-1546.4346.26↓$0.17 (-0.36%)45.8746.49212.75K
2022-12-1447.3647.07↓$0.29 (-0.61%)46.8047.48151.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$FV Not Selling
Hodling for thousands!

0 Like Report
a

$FV search and destroy bears!!

0 Like Report
turkeyday33

$FV I need a smoke after this trade

0 Like Report