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.

DateOpenCloseChangeLowHighVolume
2024-03-2734.3334.60↑$0.27 (0.79%)34.3334.604.08K
2024-03-2634.5034.40↓$0.10 (-0.29%)34.3034.517.27K
2024-03-2534.3134.32↑$0.01 (0.03%)34.3134.4411.97K
2024-03-2234.4234.59↑$0.18 (0.51%)34.4234.591.43K
2024-03-2134.4834.48↑$0.00 (0.00%)34.4834.688.74K
2024-03-2034.1334.48↑$0.35 (1.03%)34.0834.4810.27K
2024-03-1933.8534.09↑$0.24 (0.71%)33.8334.095.37K
2024-03-1834.1733.99↓$0.18 (-0.53%)33.9934.176.34K
2024-03-1533.9734.04↑$0.07 (0.21%)33.9134.1115.32K
2024-03-1434.1234.07↓$0.05 (-0.15%)34.0134.141.17K
2024-03-1334.3534.28↓$0.07 (-0.21%)34.2834.408.49K
2024-03-1234.2234.39↑$0.17 (0.50%)34.2234.406.54K
2024-03-1134.1234.17↑$0.05 (0.15%)34.1134.204.24K
2024-03-0834.6634.37↓$0.29 (-0.84%)34.2934.674.57K
2024-03-0734.4734.57↑$0.10 (0.29%)34.4734.6610.55K
2024-03-0634.2834.37↑$0.09 (0.26%)34.0534.3816.01K
2024-03-0534.2834.02↓$0.26 (-0.76%)34.0234.288.10K
2024-03-0434.4734.43↓$0.04 (-0.10%)34.3834.493.57K
2024-03-0134.1034.35↑$0.25 (0.73%)34.1034.4812.07K
2024-02-2933.9134.11↑$0.20 (0.59%)33.9034.1122.86K
2024-02-2833.7133.78↑$0.07 (0.21%)33.7133.914.03K
2024-02-2733.8233.85↑$0.03 (0.09%)33.7433.9410.44K
2024-02-2633.7433.83↑$0.09 (0.28%)33.7433.9112.48K
2024-02-2333.7433.79↑$0.05 (0.16%)33.6933.8412.29K
2024-02-2233.6733.72↑$0.05 (0.13%)33.6233.7928.63K
2024-02-2133.1233.21↑$0.09 (0.27%)33.0533.2116.60K
2024-02-2033.4233.41↓$0.01 (-0.03%)33.1633.4217.34K
2024-02-1633.6333.49↓$0.14 (-0.42%)33.4533.7237.88K
2024-02-1533.6433.66↑$0.02 (0.06%)33.6333.8016.88K
2024-02-1433.4633.61↑$0.15 (0.45%)33.3933.6116.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$FVC time to short this

0 Like Report
a

$FVC take us to the moon
lets goooooo

0 Like Report