First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

34.88

+0.16

(+0.46%)

At close: 04:00PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	34.83	34.92	34.75	34.88	34.88	9,300
24 Jun 2024	35.04	35.12	34.72	34.72	34.72	9,800
21 Jun 2024	34.95	35.08	34.90	35.08	35.08	2,800
20 Jun 2024	35.43	35.43	35.01	35.10	35.10	6,200
18 Jun 2024	35.40	35.42	35.27	35.42	35.42	9,900
17 Jun 2024	34.79	35.22	34.79	35.22	35.22	4,100
14 Jun 2024	34.72	34.82	34.62	34.78	34.78	3,900
13 Jun 2024	35.21	35.21	34.85	34.96	34.96	16,700
12 Jun 2024	35.23	35.25	35.05	35.23	35.23	6,100
11 Jun 2024	34.36	34.52	34.24	34.52	34.52	6,300
10 Jun 2024	34.28	34.59	34.28	34.55	34.55	8,200
07 Jun 2024	34.34	34.38	34.19	34.19	34.19	5,000
06 Jun 2024	34.42	34.50	34.34	34.38	34.38	29,900
05 Jun 2024	34.02	34.60	34.02	34.60	34.60	4,500
04 Jun 2024	33.74	33.84	33.68	33.80	33.80	14,900
03 Jun 2024	34.28	34.28	33.72	34.19	34.19	13,700
31 May 2024	34.05	34.05	33.43	33.93	33.93	17,700
30 May 2024	34.08	34.13	33.92	34.09	34.09	8,600
29 May 2024	34.37	34.43	34.25	34.25	34.25	3,000
28 May 2024	34.89	34.89	34.47	34.69	34.69	10,100
24 May 2024	34.52	34.81	34.52	34.70	34.70	6,500
23 May 2024	34.98	34.98	34.25	34.53	34.53	4,200
22 May 2024	34.83	34.87	34.68	34.87	34.87	3,200
21 May 2024	34.72	34.77	34.71	34.75	34.75	23,600
20 May 2024	34.91	35.01	34.83	35.01	35.01	3,900
17 May 2024	34.78	34.78	34.55	34.59	34.59	2,700
16 May 2024	34.78	34.82	34.67	34.67	34.67	5,200
15 May 2024	34.55	34.98	34.55	34.98	34.98	4,900
14 May 2024	34.22	34.42	34.22	34.35	34.35	6,200
13 May 2024	34.32	34.32	34.07	34.21	34.21	15,900
10 May 2024	34.01	34.04	33.94	33.95	33.95	9,600
09 May 2024	33.87	33.97	33.87	33.95	33.95	5,700
08 May 2024	33.71	33.87	33.71	33.84	33.84	3,300
07 May 2024	33.93	34.17	33.91	33.91	33.91	9,500
06 May 2024	33.84	34.00	33.84	34.00	34.00	38,700
03 May 2024	33.51	33.61	33.48	33.50	33.50	5,000
02 May 2024	32.68	33.25	32.68	33.25	33.25	8,500
01 May 2024	32.79	33.20	32.53	32.53	32.53	11,900
30 Apr 2024	33.50	33.50	32.91	32.91	32.91	5,200
29 Apr 2024	33.49	33.58	33.44	33.58	33.58	1,800
26 Apr 2024	33.12	33.60	33.12	33.48	33.48	2,200
25 Apr 2024	32.61	33.12	32.58	33.03	33.03	7,200
24 Apr 2024	33.22	33.43	32.90	33.18	33.18	17,300
23 Apr 2024	32.68	33.12	32.63	33.12	33.12	11,400
22 Apr 2024	32.32	32.72	32.20	32.45	32.45	13,500
19 Apr 2024	32.58	32.58	32.02	32.08	32.08	5,800
18 Apr 2024	33.05	33.05	32.61	32.64	32.64	16,500
17 Apr 2024	33.26	33.32	32.80	32.88	32.88	6,400
16 Apr 2024	33.20	33.41	33.05	33.23	33.23	13,400
15 Apr 2024	34.02	34.10	33.17	33.32	33.32	5,200
12 Apr 2024	33.95	33.97	33.69	33.72	33.72	14,000
11 Apr 2024	33.99	34.31	33.99	34.30	34.30	5,400
10 Apr 2024	33.93	34.05	33.90	33.93	33.93	6,500
09 Apr 2024	34.18	34.34	34.16	34.33	34.33	5,100
08 Apr 2024	34.25	34.27	34.19	34.19	34.19	3,400
05 Apr 2024	34.08	34.25	34.08	34.14	34.14	6,000
04 Apr 2024	34.49	34.53	33.97	33.97	33.97	6,100
03 Apr 2024	34.07	34.46	34.07	34.27	34.27	7,400
02 Apr 2024	34.22	34.23	34.12	34.23	34.23	2,600
01 Apr 2024	34.00	34.83	34.00	34.67	34.67	8,000
28 Mar 2024	34.52	34.69	34.48	34.51	34.51	5,100
27 Mar 2024	34.57	34.60	34.33	34.60	34.60	4,100
26 Mar 2024	34.50	34.51	34.30	34.40	34.40	7,300
25 Mar 2024	34.40	34.44	34.31	34.32	34.32	12,000
22 Mar 2024	34.49	34.59	34.42	34.59	34.59	1,400
21 Mar 2024	34.48	34.68	34.48	34.48	34.48	8,600
21 Mar 2024	0.139 Dividend
20 Mar 2024	34.13	34.48	34.08	34.48	34.34	10,300
19 Mar 2024	33.84	34.08	33.83	34.08	33.95	5,400
18 Mar 2024	34.17	34.17	33.99	33.99	33.85	6,300
15 Mar 2024	33.97	34.10	33.91	34.04	33.90	17,300
14 Mar 2024	34.12	34.14	34.01	34.07	33.93	2,100
13 Mar 2024	34.35	34.40	34.28	34.28	34.14	8,500
12 Mar 2024	34.22	34.40	34.21	34.39	34.25	6,500
11 Mar 2024	34.12	34.19	34.11	34.17	34.03	4,200
08 Mar 2024	34.66	34.67	34.29	34.37	34.23	4,600
07 Mar 2024	34.47	34.66	34.47	34.57	34.43	10,500
06 Mar 2024	34.28	34.38	34.03	34.37	34.23	16,100
05 Mar 2024	34.28	34.28	34.02	34.02	33.88	8,100
04 Mar 2024	34.47	34.49	34.38	34.38	34.24	3,600
01 Mar 2024	34.10	34.48	34.10	34.35	34.21	12,200
29 Feb 2024	33.91	34.11	33.90	34.11	33.97	22,900
28 Feb 2024	33.71	33.91	33.71	33.78	33.64	4,000
27 Feb 2024	33.82	33.94	33.74	33.85	33.71	10,500
26 Feb 2024	33.74	33.91	33.74	33.83	33.70	12,500
23 Feb 2024	33.74	33.84	33.69	33.79	33.66	12,400
22 Feb 2024	33.67	33.78	33.62	33.72	33.58	28,700
21 Feb 2024	33.12	33.21	33.05	33.21	33.08	16,600
20 Feb 2024	33.42	33.42	33.16	33.41	33.28	17,300
16 Feb 2024	33.63	33.72	33.45	33.49	33.35	37,900
15 Feb 2024	33.64	33.80	33.63	33.66	33.52	16,900
14 Feb 2024	33.46	33.61	33.39	33.61	33.47	17,000
13 Feb 2024	33.23	33.40	33.06	33.32	33.19	6,600
12 Feb 2024	33.64	33.83	33.64	33.67	33.53	13,500
09 Feb 2024	33.56	33.73	33.56	33.73	33.59	4,700
08 Feb 2024	33.30	33.49	33.30	33.46	33.32	40,200
07 Feb 2024	33.28	33.37	33.26	33.33	33.20	7,300
06 Feb 2024	33.22	33.22	33.05	33.17	33.04	49,400
05 Feb 2024	33.29	33.29	33.07	33.25	33.12	22,100
02 Feb 2024	33.13	33.29	33.13	33.28	33.15	13,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6119-0.0004(-0.06%)

ALL ORDS8,009.30-67.60(-0.84%)

OIL81.29+0.46(+0.57%)

GOLD2,323.00-7.80(-0.33%)

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6119
-0.0004(-0.06%)

ALL ORDS
8,009.30
-67.60(-0.84%)

OIL
81.29
+0.46(+0.57%)

GOLD
2,323.00
-7.80(-0.33%)