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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 35.98 | 35.90 | ↓$0.08 (-0.22%) | 35.87 | 36.02 | 58.71K |
| 2023-01-26 | 35.85 | 35.92 | ↑$0.07 (0.20%) | 35.63 | 35.98 | 19.93K |
| 2023-01-25 | 35.60 | 35.68 | ↑$0.08 (0.21%) | 35.47 | 35.70 | 225.76K |
| 2023-01-24 | 35.77 | 35.56 | ↓$0.21 (-0.59%) | 35.56 | 35.77 | 34.01K |
| 2023-01-23 | 35.56 | 35.73 | ↑$0.17 (0.48%) | 35.56 | 35.80 | 20.35K |
| 2023-01-20 | 35.27 | 35.52 | ↑$0.25 (0.71%) | 35.27 | 35.55 | 16.54K |
| 2023-01-19 | 35.19 | 35.26 | ↑$0.07 (0.20%) | 35.14 | 35.42 | 55.56K |
| 2023-01-18 | 35.56 | 35.40 | ↓$0.16 (-0.45%) | 35.27 | 35.76 | 27.54K |
| 2023-01-17 | 35.61 | 35.52 | ↓$0.09 (-0.25%) | 35.52 | 35.78 | 34.66K |
| 2023-01-13 | 35.56 | 35.66 | ↑$0.09 (0.27%) | 35.52 | 35.69 | 48.49K |
| 2023-01-12 | 35.56 | 35.61 | ↑$0.05 (0.14%) | 35.46 | 35.70 | 39.84K |
| 2023-01-11 | 35.37 | 35.42 | ↑$0.05 (0.13%) | 35.29 | 35.49 | 39.46K |
| 2023-01-10 | 35.21 | 35.30 | ↑$0.09 (0.24%) | 35.11 | 35.33 | 22.14K |
| 2023-01-09 | 35.30 | 35.25 | ↓$0.05 (-0.16%) | 35.23 | 35.44 | 24.66K |
| 2023-01-06 | 35.09 | 35.17 | ↑$0.08 (0.23%) | 35.01 | 35.24 | 17.60K |
| 2023-01-05 | 34.74 | 34.78 | ↑$0.04 (0.12%) | 34.67 | 34.90 | 160.11K |
| 2023-01-04 | 34.64 | 35.02 | ↑$0.38 (1.10%) | 34.64 | 35.02 | 19.79K |
| 2023-01-03 | 35.00 | 34.70 | ↓$0.30 (-0.86%) | 34.66 | 35.13 | 5.56K |
| 2022-12-30 | 34.86 | 35.02 | ↑$0.16 (0.44%) | 34.86 | 35.03 | 32.38K |
| 2022-12-29 | 34.92 | 35.04 | ↑$0.11 (0.33%) | 34.92 | 35.19 | 26.36K |
| 2022-12-28 | 35.11 | 34.87 | ↓$0.24 (-0.70%) | 34.81 | 35.21 | 23.79K |
| 2022-12-27 | 35.17 | 35.18 | ↑$0.01 (0.03%) | 35.14 | 35.25 | 20.97K |
| 2022-12-23 | 34.98 | 35.17 | ↑$0.19 (0.54%) | 34.98 | 35.17 | 14.11K |
| 2022-12-22 | 35.31 | 35.15 | ↓$0.16 (-0.45%) | 34.95 | 35.31 | 10.24K |
| 2022-12-21 | 35.26 | 35.38 | ↑$0.12 (0.33%) | 35.26 | 35.45 | 166.49K |
| 2022-12-20 | 34.98 | 35.14 | ↑$0.16 (0.46%) | 34.98 | 35.25 | 17.51K |
| 2022-12-19 | 35.17 | 35.10 | ↓$0.07 (-0.20%) | 34.95 | 35.30 | 24.18K |
| 2022-12-16 | 35.13 | 35.28 | ↑$0.15 (0.43%) | 35.00 | 35.28 | 44.97K |
| 2022-12-15 | 35.34 | 35.30 | ↓$0.05 (-0.13%) | 35.18 | 35.34 | 12.60K |
| 2022-12-14 | 35.61 | 35.49 | ↓$0.12 (-0.34%) | 35.43 | 35.64 | 34.92K |
Create an account or log in to view more rows.
$FVC used to this fuckery!! Not leaving no chance !
$FVC I love this stonk!
$FVC no pain no gain
$FVC we back
$FVC is the dump over
$FVC i am trading for a better future!
$FVC hows short doing? Keep short pls
we need your money.
$FVC omg lol
$FVC don’t be boring today beast
$FVC unstoppable up wow