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

35.48 ↓0.42 (-1.17%)
As of January 30, 2023, 3:25pm EST.

Historical Data

In the past 30 trading days, FVC is up 0.07% 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.

DateOpenCloseChangeLowHighVolume
2023-01-2735.9835.90↓$0.08 (-0.22%)35.8736.0258.71K
2023-01-2635.8535.92↑$0.07 (0.20%)35.6335.9819.93K
2023-01-2535.6035.68↑$0.08 (0.21%)35.4735.70225.76K
2023-01-2435.7735.56↓$0.21 (-0.59%)35.5635.7734.01K
2023-01-2335.5635.73↑$0.17 (0.48%)35.5635.8020.35K
2023-01-2035.2735.52↑$0.25 (0.71%)35.2735.5516.54K
2023-01-1935.1935.26↑$0.07 (0.20%)35.1435.4255.56K
2023-01-1835.5635.40↓$0.16 (-0.45%)35.2735.7627.54K
2023-01-1735.6135.52↓$0.09 (-0.25%)35.5235.7834.66K
2023-01-1335.5635.66↑$0.09 (0.27%)35.5235.6948.49K
2023-01-1235.5635.61↑$0.05 (0.14%)35.4635.7039.84K
2023-01-1135.3735.42↑$0.05 (0.13%)35.2935.4939.46K
2023-01-1035.2135.30↑$0.09 (0.24%)35.1135.3322.14K
2023-01-0935.3035.25↓$0.05 (-0.16%)35.2335.4424.66K
2023-01-0635.0935.17↑$0.08 (0.23%)35.0135.2417.60K
2023-01-0534.7434.78↑$0.04 (0.12%)34.6734.90160.11K
2023-01-0434.6435.02↑$0.38 (1.10%)34.6435.0219.79K
2023-01-0335.0034.70↓$0.30 (-0.86%)34.6635.135.56K
2022-12-3034.8635.02↑$0.16 (0.44%)34.8635.0332.38K
2022-12-2934.9235.04↑$0.11 (0.33%)34.9235.1926.36K
2022-12-2835.1134.87↓$0.24 (-0.70%)34.8135.2123.79K
2022-12-2735.1735.18↑$0.01 (0.03%)35.1435.2520.97K
2022-12-2334.9835.17↑$0.19 (0.54%)34.9835.1714.11K
2022-12-2235.3135.15↓$0.16 (-0.45%)34.9535.3110.24K
2022-12-2135.2635.38↑$0.12 (0.33%)35.2635.45166.49K
2022-12-2034.9835.14↑$0.16 (0.46%)34.9835.2517.51K
2022-12-1935.1735.10↓$0.07 (-0.20%)34.9535.3024.18K
2022-12-1635.1335.28↑$0.15 (0.43%)35.0035.2844.97K
2022-12-1535.3435.30↓$0.05 (-0.13%)35.1835.3412.60K
2022-12-1435.6135.49↓$0.12 (-0.34%)35.4335.6434.92K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

substancetag

$FVC hows short doing? Keep short pls
we need your money.

0 Like Report