First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Historical Stock Data
34.54 ↓0.06 (-0.17%)
As of March 28, 2024, 12:52pm EST.
Historical Data
In the past 30 trading days, FVC is up 0.14% a day on average. There have been 21 days where First Trust Dorsey Wright Dynamic Focus 5 ETF closed green and 9 days where FVC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 34.12 | 34.07 | ↓$0.05 (-0.15%) | 34.01 | 34.14 | 1.17K |
2024-03-13 | 34.35 | 34.28 | ↓$0.07 (-0.21%) | 34.28 | 34.40 | 8.49K |
2024-03-12 | 34.22 | 34.39 | ↑$0.17 (0.50%) | 34.22 | 34.40 | 6.54K |
2024-03-11 | 34.12 | 34.17 | ↑$0.05 (0.15%) | 34.11 | 34.20 | 4.24K |
2024-03-08 | 34.66 | 34.37 | ↓$0.29 (-0.84%) | 34.29 | 34.67 | 4.57K |
2024-03-07 | 34.47 | 34.57 | ↑$0.10 (0.29%) | 34.47 | 34.66 | 10.55K |
2024-03-06 | 34.28 | 34.37 | ↑$0.09 (0.26%) | 34.05 | 34.38 | 16.01K |
2024-03-05 | 34.28 | 34.02 | ↓$0.26 (-0.76%) | 34.02 | 34.28 | 8.10K |
2024-03-04 | 34.47 | 34.43 | ↓$0.04 (-0.10%) | 34.38 | 34.49 | 3.57K |
2024-03-01 | 34.10 | 34.35 | ↑$0.25 (0.73%) | 34.10 | 34.48 | 12.07K |
2024-02-29 | 33.91 | 34.11 | ↑$0.20 (0.59%) | 33.90 | 34.11 | 22.86K |
2024-02-28 | 33.71 | 33.78 | ↑$0.07 (0.21%) | 33.71 | 33.91 | 4.03K |
2024-02-27 | 33.82 | 33.85 | ↑$0.03 (0.09%) | 33.74 | 33.94 | 10.44K |
2024-02-26 | 33.74 | 33.83 | ↑$0.09 (0.28%) | 33.74 | 33.91 | 12.48K |
2024-02-23 | 33.74 | 33.79 | ↑$0.05 (0.16%) | 33.69 | 33.84 | 12.29K |
2024-02-22 | 33.67 | 33.72 | ↑$0.05 (0.13%) | 33.62 | 33.79 | 28.63K |
2024-02-21 | 33.12 | 33.21 | ↑$0.09 (0.27%) | 33.05 | 33.21 | 16.60K |
2024-02-20 | 33.42 | 33.41 | ↓$0.01 (-0.03%) | 33.16 | 33.42 | 17.34K |
2024-02-16 | 33.63 | 33.49 | ↓$0.14 (-0.42%) | 33.45 | 33.72 | 37.88K |
2024-02-15 | 33.64 | 33.66 | ↑$0.02 (0.06%) | 33.63 | 33.80 | 16.88K |
2024-02-14 | 33.46 | 33.61 | ↑$0.15 (0.45%) | 33.39 | 33.61 | 16.99K |
Create an account or log in to view more rows.
$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
$FVC take us to the moon
lets goooooo