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

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202537.5437.5936.8936.9336.93-1.68%3,449
Feb 20, 202537.5937.5937.3937.5637.56-0.48%5,014
Feb 19, 202537.8237.8337.7237.7437.74-0.74%1,974
Feb 18, 202537.8738.0237.8138.0238.020.74%8,794
Feb 14, 202537.6737.8037.6737.7437.740.07%21,350
Feb 13, 202537.5037.7137.4737.7137.710.57%4,248
Feb 12, 202537.2137.5037.2037.5037.500.03%8,710
Feb 11, 202537.4837.5237.4037.4937.49-0.08%4,517
Feb 10, 202537.5737.6437.5237.5237.520.16%1,766
Feb 7, 202537.6837.6837.4637.4637.46-0.64%4,391
Feb 6, 202537.6537.7137.5837.7037.70-0.02%5,602
Feb 5, 202537.4737.7137.4737.7137.710.39%3,869
Feb 4, 202537.5137.6437.4937.5637.560.49%12,772
Feb 3, 202537.0737.5037.0737.3837.38-0.52%5,816
Jan 31, 202537.9337.9837.5737.5737.57-0.82%7,872
Jan 30, 202537.8337.8837.6037.8837.881.23%13,057
Jan 29, 202537.5537.6137.4237.4237.42-0.24%4,134
Jan 28, 202537.5437.6137.4037.5137.510.08%11,651
Jan 27, 202537.3537.4837.1737.4837.48-0.21%10,570
Jan 24, 202537.6837.6837.5237.5637.56-0.16%7,730
Jan 23, 202537.4737.6237.3937.6237.620.33%10,204
Jan 22, 202537.6137.6137.5037.5037.500.03%5,326
Jan 21, 202537.3537.5137.3437.4937.491.13%13,971
Jan 17, 202537.0437.1937.0437.0737.070.60%1,694
Jan 16, 202536.8436.9836.7636.8536.85-5,682
Jan 15, 202536.9236.9236.7036.8536.851.60%8,940
Jan 14, 202536.1936.3936.1936.2736.270.50%3,686
Jan 13, 202535.6236.0935.6236.0936.090.33%11,686
Jan 10, 202536.2136.2135.8535.9735.97-1.80%5,710
Jan 8, 202536.4236.7236.4136.6336.630.14%5,432
Jan 7, 202536.9936.9936.5836.5836.58-1.67%1,098
Jan 6, 202537.2737.3837.0737.2037.201.14%2,151
Jan 3, 202536.7136.8936.4636.7836.780.79%4,634
Jan 2, 202536.5136.8636.4936.4936.49-0.16%2,032
Dec 31, 202436.6736.7836.3836.5536.55-0.16%3,448
Dec 30, 202436.4636.6836.4636.6136.61-0.73%3,182
Dec 27, 202437.0137.0136.7736.8836.88-1.07%2,811
Dec 26, 202437.3237.4937.2837.2837.28-0.11%1,221
Dec 24, 202437.1637.3237.1637.3237.321.12%3,945
Dec 23, 202436.7336.9536.7336.9136.910.22%1,704
Dec 20, 202436.9537.0936.8336.8336.830.99%1,686
Dec 19, 202436.5736.6536.4436.4736.470.19%7,637
Dec 18, 202437.9238.0036.4036.4036.40-4.31%4,036
Dec 17, 202438.0738.1137.8738.0438.04-0.94%4,613
Dec 16, 202438.1638.4038.1638.4038.400.89%1,402
Dec 13, 202438.1738.3238.0538.0638.06-0.16%2,304
Dec 12, 202438.1138.1538.1138.1238.10-0.67%608
Dec 11, 202438.0338.3838.0338.3838.351.78%2,678
Dec 10, 202438.1438.1437.7137.7137.68-1.40%2,325
Dec 9, 202438.3538.3838.1838.2538.22-0.97%7,220
Dec 6, 202438.6339.2138.4338.6238.591.18%1,698
Dec 5, 202438.6138.6138.1738.1738.14-1.70%21,042
Dec 4, 202438.5838.8338.5638.8338.802.00%2,411
Dec 3, 202438.0238.1838.0238.0738.04-0.57%5,675
Dec 2, 202438.0338.3338.0038.2938.261.05%7,405
Nov 29, 202437.8837.9837.8837.8937.860.55%965
Nov 27, 202437.7837.8237.4437.6937.66-0.59%9,569
Nov 26, 202438.1138.1637.8637.9137.88-1.04%3,352
Nov 25, 202438.1638.3138.0338.3138.281.89%2,570
Nov 22, 202437.4537.7437.4537.6037.570.71%3,125
Nov 21, 202436.8537.3736.8537.3437.312.09%5,235
Nov 20, 202436.4936.5736.3236.5736.54-0.38%3,339
Nov 19, 202436.3336.7136.3336.7136.680.55%19,047
Nov 18, 202436.3336.5736.3336.5136.480.66%8,143
Nov 15, 202436.8136.8136.2736.2736.24-2.74%16,098
Nov 14, 202437.4537.5237.2937.2937.26-0.67%2,264
Nov 13, 202437.5237.6837.5137.5437.510.29%2,703
Nov 12, 202437.6337.6337.4037.4337.40-0.91%1,395
Nov 11, 202437.7237.7837.5637.7837.750.36%4,214
Nov 8, 202437.6437.7037.6437.6437.61-0.45%2,071
Nov 7, 202437.6337.8137.6337.8137.781.15%928
Nov 6, 202436.8437.3836.8437.3837.353.89%1,015
Nov 5, 202435.8736.0635.8735.9835.950.59%13,860
Nov 4, 202435.5335.8035.5335.7735.740.85%5,949
Nov 1, 202435.5235.8535.4735.4735.44-0.11%1,134
Oct 31, 202435.4735.5135.4735.5135.48-1.47%308
Oct 30, 202436.2436.5036.0436.0436.01-1.18%6,461
Oct 29, 202436.1836.6136.1836.4736.440.83%3,882
Oct 28, 202436.2836.3736.1736.1736.140.08%2,590
Oct 25, 202436.3536.3836.1436.1436.110.70%2,153
Oct 24, 202435.8235.8935.7835.8935.860.73%30,846
Oct 23, 202435.9336.0135.4535.6335.60-1.46%283,641
Oct 22, 202436.1836.2836.0236.1636.13-0.36%16,429
Oct 21, 202436.3036.5836.2136.2936.26-0.71%6,560
Oct 18, 202436.4636.6236.4536.5536.520.61%6,546
Oct 17, 202436.6436.6436.3336.3336.30-0.12%2,193
Oct 16, 202436.2936.4336.2936.3836.350.46%3,228
Oct 15, 202436.9336.9336.2136.2136.18-1.98%750
Oct 14, 202436.7936.9736.7036.9436.911.07%2,118
Oct 11, 202436.0436.6236.0436.5536.520.86%4,451
Oct 10, 202436.1036.2936.1036.2436.210.06%2,820
Oct 9, 202436.0436.2836.0136.2236.190.68%2,797
Oct 8, 202435.7335.9835.7335.9835.951.12%5,173
Oct 7, 202435.6935.7635.5335.5835.55-1.28%786
Oct 4, 202435.6736.0435.6736.0436.011.70%2,958
Oct 3, 202435.5135.5335.2935.4435.41-0.06%7,597
Oct 2, 202435.3235.6535.3235.4635.43-0.14%2,161
Oct 1, 202435.6235.6235.2535.5135.48-0.87%5,069
Sep 30, 202435.8435.8935.6235.8235.79-0.80%4,386
Sep 27, 202436.2536.2836.0336.1136.08-0.41%3,580