First Trust Dorsey Wright Focus 5 ETF (FV)
NASDAQ: FV · Real-Time Price · USD
61.49
+0.07 (0.11%)
At close: Sep 9, 2025, 4:00 PM
61.49
0.00 (0.00%)
After-hours: Sep 9, 2025, 4:15 PM EDT

FV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202561.3661.5661.2361.4961.490.11%115,283
Sep 8, 202561.5461.5461.2361.4361.43-0.09%103,910
Sep 5, 202561.9462.0561.1161.4861.48-0.37%100,241
Sep 4, 202561.4861.7161.1161.7161.710.97%83,726
Sep 3, 202561.0461.2560.7961.1261.120.06%74,321
Sep 2, 202560.8961.1260.3761.0861.08-0.67%129,628
Aug 29, 202561.6861.8961.2161.4961.49-0.43%74,120
Aug 28, 202561.6261.7861.6161.7661.760.14%100,979
Aug 27, 202561.2861.7361.2861.6761.670.32%59,264
Aug 26, 202561.1361.4961.1361.4761.470.25%103,436
Aug 25, 202561.5261.6861.2661.3261.32-0.62%66,134
Aug 22, 202560.7361.8460.7361.7161.711.94%63,044
Aug 21, 202560.4760.7360.3560.5360.53-0.38%117,401
Aug 20, 202560.8161.3160.4060.7660.76-0.10%130,608
Aug 19, 202560.7661.0960.7060.8260.82-0.15%84,619
Aug 18, 202560.7760.9360.7560.9160.910.10%78,735
Aug 15, 202561.1061.1460.8460.8560.85-0.48%135,668
Aug 14, 202561.0061.2860.9761.1561.15-0.54%119,350
Aug 13, 202561.1161.4960.9661.4861.480.89%85,628
Aug 12, 202560.3260.9760.3260.9460.941.40%87,491
Aug 11, 202560.3260.5160.0560.1060.10-0.48%75,572
Aug 8, 202560.6360.6860.3160.3960.39-0.05%73,707
Aug 7, 202560.8561.0560.2560.4260.42-0.31%152,906
Aug 6, 202560.5760.7160.3360.6160.610.36%102,260
Aug 5, 202560.6360.8360.2260.3960.39-0.45%86,705
Aug 4, 202560.0160.6960.0160.6760.671.58%188,417
Aug 1, 202559.9059.9759.1859.7259.72-1.60%107,063
Jul 31, 202560.7461.2660.5660.6960.69-0.03%134,536
Jul 30, 202560.7961.1760.4560.7160.71-0.31%132,978
Jul 29, 202561.1861.2360.8060.9060.90-0.22%93,003
Jul 28, 202561.4661.4660.9461.0361.03-0.53%76,147
Jul 25, 202561.0561.3860.9661.3561.350.65%47,028
Jul 24, 202561.1461.2660.9660.9660.96-0.25%137,803
Jul 23, 202560.9561.1160.8861.1161.110.58%196,651
Jul 22, 202560.1860.8160.1860.7660.760.89%94,185
Jul 21, 202560.3560.6560.2260.2360.23-0.11%123,545
Jul 18, 202560.3060.4060.1360.2960.290.24%86,289
Jul 17, 202559.3860.1959.3860.1560.151.14%109,290
Jul 16, 202559.4559.5358.9759.4759.470.41%91,410
Jul 15, 202560.0660.0659.2359.2359.23-1.22%100,740
Jul 14, 202559.5260.0359.5259.9659.960.59%93,173
Jul 11, 202559.6759.7859.5559.6159.61-0.72%98,817
Jul 10, 202559.8460.2259.8160.0460.040.05%76,805
Jul 9, 202559.8460.1859.6760.0160.010.67%92,851
Jul 8, 202559.7059.7959.4959.6159.61-0.25%75,073
Jul 7, 202559.7760.1359.4559.7659.76-0.28%269,344
Jul 3, 202559.8260.1159.8059.9359.930.45%57,650
Jul 2, 202559.4859.6658.7459.6659.660.22%120,145
Jul 1, 202559.0659.6659.0059.5359.530.46%88,535
Jun 30, 202559.3059.3958.8759.2659.260.49%93,243