First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
NASDAQ: FVC · Real-Time Price · USD
36.93
-0.63 (-1.68%)
Feb 21, 2025, 4:00 PM EST - Market closed
FVC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 37.54 | 37.59 | 36.89 | 36.93 | 36.93 | -1.68% | 3,449 |
Feb 20, 2025 | 37.59 | 37.59 | 37.39 | 37.56 | 37.56 | -0.48% | 5,014 |
Feb 19, 2025 | 37.82 | 37.83 | 37.72 | 37.74 | 37.74 | -0.74% | 1,974 |
Feb 18, 2025 | 37.87 | 38.02 | 37.81 | 38.02 | 38.02 | 0.74% | 8,794 |
Feb 14, 2025 | 37.67 | 37.80 | 37.67 | 37.74 | 37.74 | 0.07% | 21,350 |
Feb 13, 2025 | 37.50 | 37.71 | 37.47 | 37.71 | 37.71 | 0.57% | 4,248 |
Feb 12, 2025 | 37.21 | 37.50 | 37.20 | 37.50 | 37.50 | 0.03% | 8,710 |
Feb 11, 2025 | 37.48 | 37.52 | 37.40 | 37.49 | 37.49 | -0.08% | 4,517 |
Feb 10, 2025 | 37.57 | 37.64 | 37.52 | 37.52 | 37.52 | 0.16% | 1,766 |
Feb 7, 2025 | 37.68 | 37.68 | 37.46 | 37.46 | 37.46 | -0.64% | 4,391 |
Feb 6, 2025 | 37.65 | 37.71 | 37.58 | 37.70 | 37.70 | -0.02% | 5,602 |
Feb 5, 2025 | 37.47 | 37.71 | 37.47 | 37.71 | 37.71 | 0.39% | 3,869 |
Feb 4, 2025 | 37.51 | 37.64 | 37.49 | 37.56 | 37.56 | 0.49% | 12,772 |
Feb 3, 2025 | 37.07 | 37.50 | 37.07 | 37.38 | 37.38 | -0.52% | 5,816 |
Jan 31, 2025 | 37.93 | 37.98 | 37.57 | 37.57 | 37.57 | -0.82% | 7,872 |
Jan 30, 2025 | 37.83 | 37.88 | 37.60 | 37.88 | 37.88 | 1.23% | 13,057 |
Jan 29, 2025 | 37.55 | 37.61 | 37.42 | 37.42 | 37.42 | -0.24% | 4,134 |
Jan 28, 2025 | 37.54 | 37.61 | 37.40 | 37.51 | 37.51 | 0.08% | 11,651 |
Jan 27, 2025 | 37.35 | 37.48 | 37.17 | 37.48 | 37.48 | -0.21% | 10,570 |
Jan 24, 2025 | 37.68 | 37.68 | 37.52 | 37.56 | 37.56 | -0.16% | 7,730 |
Jan 23, 2025 | 37.47 | 37.62 | 37.39 | 37.62 | 37.62 | 0.33% | 10,204 |
Jan 22, 2025 | 37.61 | 37.61 | 37.50 | 37.50 | 37.50 | 0.03% | 5,326 |
Jan 21, 2025 | 37.35 | 37.51 | 37.34 | 37.49 | 37.49 | 1.13% | 13,971 |
Jan 17, 2025 | 37.04 | 37.19 | 37.04 | 37.07 | 37.07 | 0.60% | 1,694 |
Jan 16, 2025 | 36.84 | 36.98 | 36.76 | 36.85 | 36.85 | - | 5,682 |
Jan 15, 2025 | 36.92 | 36.92 | 36.70 | 36.85 | 36.85 | 1.60% | 8,940 |
Jan 14, 2025 | 36.19 | 36.39 | 36.19 | 36.27 | 36.27 | 0.50% | 3,686 |
Jan 13, 2025 | 35.62 | 36.09 | 35.62 | 36.09 | 36.09 | 0.33% | 11,686 |
Jan 10, 2025 | 36.21 | 36.21 | 35.85 | 35.97 | 35.97 | -1.80% | 5,710 |
Jan 8, 2025 | 36.42 | 36.72 | 36.41 | 36.63 | 36.63 | 0.14% | 5,432 |
Jan 7, 2025 | 36.99 | 36.99 | 36.58 | 36.58 | 36.58 | -1.67% | 1,098 |
Jan 6, 2025 | 37.27 | 37.38 | 37.07 | 37.20 | 37.20 | 1.14% | 2,151 |
Jan 3, 2025 | 36.71 | 36.89 | 36.46 | 36.78 | 36.78 | 0.79% | 4,634 |
Jan 2, 2025 | 36.51 | 36.86 | 36.49 | 36.49 | 36.49 | -0.16% | 2,032 |
Dec 31, 2024 | 36.67 | 36.78 | 36.38 | 36.55 | 36.55 | -0.16% | 3,448 |
Dec 30, 2024 | 36.46 | 36.68 | 36.46 | 36.61 | 36.61 | -0.73% | 3,182 |
Dec 27, 2024 | 37.01 | 37.01 | 36.77 | 36.88 | 36.88 | -1.07% | 2,811 |
Dec 26, 2024 | 37.32 | 37.49 | 37.28 | 37.28 | 37.28 | -0.11% | 1,221 |
Dec 24, 2024 | 37.16 | 37.32 | 37.16 | 37.32 | 37.32 | 1.12% | 3,945 |
Dec 23, 2024 | 36.73 | 36.95 | 36.73 | 36.91 | 36.91 | 0.22% | 1,704 |
Dec 20, 2024 | 36.95 | 37.09 | 36.83 | 36.83 | 36.83 | 0.99% | 1,686 |
Dec 19, 2024 | 36.57 | 36.65 | 36.44 | 36.47 | 36.47 | 0.19% | 7,637 |
Dec 18, 2024 | 37.92 | 38.00 | 36.40 | 36.40 | 36.40 | -4.31% | 4,036 |
Dec 17, 2024 | 38.07 | 38.11 | 37.87 | 38.04 | 38.04 | -0.94% | 4,613 |
Dec 16, 2024 | 38.16 | 38.40 | 38.16 | 38.40 | 38.40 | 0.89% | 1,402 |
Dec 13, 2024 | 38.17 | 38.32 | 38.05 | 38.06 | 38.06 | -0.16% | 2,304 |
Dec 12, 2024 | 38.11 | 38.15 | 38.11 | 38.12 | 38.10 | -0.67% | 608 |
Dec 11, 2024 | 38.03 | 38.38 | 38.03 | 38.38 | 38.35 | 1.78% | 2,678 |
Dec 10, 2024 | 38.14 | 38.14 | 37.71 | 37.71 | 37.68 | -1.40% | 2,325 |
Dec 9, 2024 | 38.35 | 38.38 | 38.18 | 38.25 | 38.22 | -0.97% | 7,220 |
Dec 6, 2024 | 38.63 | 39.21 | 38.43 | 38.62 | 38.59 | 1.18% | 1,698 |
Dec 5, 2024 | 38.61 | 38.61 | 38.17 | 38.17 | 38.14 | -1.70% | 21,042 |
Dec 4, 2024 | 38.58 | 38.83 | 38.56 | 38.83 | 38.80 | 2.00% | 2,411 |
Dec 3, 2024 | 38.02 | 38.18 | 38.02 | 38.07 | 38.04 | -0.57% | 5,675 |
Dec 2, 2024 | 38.03 | 38.33 | 38.00 | 38.29 | 38.26 | 1.05% | 7,405 |
Nov 29, 2024 | 37.88 | 37.98 | 37.88 | 37.89 | 37.86 | 0.55% | 965 |
Nov 27, 2024 | 37.78 | 37.82 | 37.44 | 37.69 | 37.66 | -0.59% | 9,569 |
Nov 26, 2024 | 38.11 | 38.16 | 37.86 | 37.91 | 37.88 | -1.04% | 3,352 |
Nov 25, 2024 | 38.16 | 38.31 | 38.03 | 38.31 | 38.28 | 1.89% | 2,570 |
Nov 22, 2024 | 37.45 | 37.74 | 37.45 | 37.60 | 37.57 | 0.71% | 3,125 |
Nov 21, 2024 | 36.85 | 37.37 | 36.85 | 37.34 | 37.31 | 2.09% | 5,235 |
Nov 20, 2024 | 36.49 | 36.57 | 36.32 | 36.57 | 36.54 | -0.38% | 3,339 |
Nov 19, 2024 | 36.33 | 36.71 | 36.33 | 36.71 | 36.68 | 0.55% | 19,047 |
Nov 18, 2024 | 36.33 | 36.57 | 36.33 | 36.51 | 36.48 | 0.66% | 8,143 |
Nov 15, 2024 | 36.81 | 36.81 | 36.27 | 36.27 | 36.24 | -2.74% | 16,098 |
Nov 14, 2024 | 37.45 | 37.52 | 37.29 | 37.29 | 37.26 | -0.67% | 2,264 |
Nov 13, 2024 | 37.52 | 37.68 | 37.51 | 37.54 | 37.51 | 0.29% | 2,703 |
Nov 12, 2024 | 37.63 | 37.63 | 37.40 | 37.43 | 37.40 | -0.91% | 1,395 |
Nov 11, 2024 | 37.72 | 37.78 | 37.56 | 37.78 | 37.75 | 0.36% | 4,214 |
Nov 8, 2024 | 37.64 | 37.70 | 37.64 | 37.64 | 37.61 | -0.45% | 2,071 |
Nov 7, 2024 | 37.63 | 37.81 | 37.63 | 37.81 | 37.78 | 1.15% | 928 |
Nov 6, 2024 | 36.84 | 37.38 | 36.84 | 37.38 | 37.35 | 3.89% | 1,015 |
Nov 5, 2024 | 35.87 | 36.06 | 35.87 | 35.98 | 35.95 | 0.59% | 13,860 |
Nov 4, 2024 | 35.53 | 35.80 | 35.53 | 35.77 | 35.74 | 0.85% | 5,949 |
Nov 1, 2024 | 35.52 | 35.85 | 35.47 | 35.47 | 35.44 | -0.11% | 1,134 |
Oct 31, 2024 | 35.47 | 35.51 | 35.47 | 35.51 | 35.48 | -1.47% | 308 |
Oct 30, 2024 | 36.24 | 36.50 | 36.04 | 36.04 | 36.01 | -1.18% | 6,461 |
Oct 29, 2024 | 36.18 | 36.61 | 36.18 | 36.47 | 36.44 | 0.83% | 3,882 |
Oct 28, 2024 | 36.28 | 36.37 | 36.17 | 36.17 | 36.14 | 0.08% | 2,590 |
Oct 25, 2024 | 36.35 | 36.38 | 36.14 | 36.14 | 36.11 | 0.70% | 2,153 |
Oct 24, 2024 | 35.82 | 35.89 | 35.78 | 35.89 | 35.86 | 0.73% | 30,846 |
Oct 23, 2024 | 35.93 | 36.01 | 35.45 | 35.63 | 35.60 | -1.46% | 283,641 |
Oct 22, 2024 | 36.18 | 36.28 | 36.02 | 36.16 | 36.13 | -0.36% | 16,429 |
Oct 21, 2024 | 36.30 | 36.58 | 36.21 | 36.29 | 36.26 | -0.71% | 6,560 |
Oct 18, 2024 | 36.46 | 36.62 | 36.45 | 36.55 | 36.52 | 0.61% | 6,546 |
Oct 17, 2024 | 36.64 | 36.64 | 36.33 | 36.33 | 36.30 | -0.12% | 2,193 |
Oct 16, 2024 | 36.29 | 36.43 | 36.29 | 36.38 | 36.35 | 0.46% | 3,228 |
Oct 15, 2024 | 36.93 | 36.93 | 36.21 | 36.21 | 36.18 | -1.98% | 750 |
Oct 14, 2024 | 36.79 | 36.97 | 36.70 | 36.94 | 36.91 | 1.07% | 2,118 |
Oct 11, 2024 | 36.04 | 36.62 | 36.04 | 36.55 | 36.52 | 0.86% | 4,451 |
Oct 10, 2024 | 36.10 | 36.29 | 36.10 | 36.24 | 36.21 | 0.06% | 2,820 |
Oct 9, 2024 | 36.04 | 36.28 | 36.01 | 36.22 | 36.19 | 0.68% | 2,797 |
Oct 8, 2024 | 35.73 | 35.98 | 35.73 | 35.98 | 35.95 | 1.12% | 5,173 |
Oct 7, 2024 | 35.69 | 35.76 | 35.53 | 35.58 | 35.55 | -1.28% | 786 |
Oct 4, 2024 | 35.67 | 36.04 | 35.67 | 36.04 | 36.01 | 1.70% | 2,958 |
Oct 3, 2024 | 35.51 | 35.53 | 35.29 | 35.44 | 35.41 | -0.06% | 7,597 |
Oct 2, 2024 | 35.32 | 35.65 | 35.32 | 35.46 | 35.43 | -0.14% | 2,161 |
Oct 1, 2024 | 35.62 | 35.62 | 35.25 | 35.51 | 35.48 | -0.87% | 5,069 |
Sep 30, 2024 | 35.84 | 35.89 | 35.62 | 35.82 | 35.79 | -0.80% | 4,386 |
Sep 27, 2024 | 36.25 | 36.28 | 36.03 | 36.11 | 36.08 | -0.41% | 3,580 |