First Trust Dorsey Wright Focus 5 ETF Historical Data - FV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQI
First Trust Dorsey Wright Focus 5 ETF (FV)
First Trust Dorsey Wright Focus 5 ETF (FV) Historical

First Trust Dorsey Wright Focus 5 ETF (FV)

54.6377

0.73651

(1.37%)

Closed April 28 4:00PM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714165200	54.637694	0.74	1.37	53.899866	54.822761	53.899866	0
1714078800	53.901185	-0.09	-0.16	53.986537	54.068435	53.126082	0
1713992400	53.986973	0.16	0.30	53.824653	54.520211	53.636508	0
1713906000	53.825089	0.92	1.74	52.901539	54.025495	52.901539	0
1713819600	52.901967	0.55	1.06	52.348961	53.226462	52.287704	0
1713560400	52.349372	-0.83	-1.57	53.182965	53.249507	52.159301	0
1713474000	53.184267	-0.33	-0.62	53.518185	53.906806	53.098757	0
1713387600	53.518617	-0.73	-1.35	54.249028	54.436611	53.427819	0
1713301200	54.249467	0.02	0.04	54.225361	54.540679	53.963653	0
1713214800	54.225799	-0.88	-1.60	55.106613	55.659899	54.064906	0
1712955600	55.107045	-1.26	-2.24	56.367009	56.367009	54.983224	0
1712869200	56.368389	0.66	1.19	55.706153	56.462096	55.589028	0
1712782800	55.706603	-0.97	-1.71	56.674674	56.674674	55.485716	0
1712696400	56.675132	0.34	0.61	56.332857	56.712055	56.024209	0
1712610000	56.333312	0.09	0.17	56.239202	56.570128	56.238608	0
1712350800	56.239643	0.65	1.16	55.590648	56.450193	55.590648	0
1712264400	55.592008	-0.98	-1.74	56.575504	57.216273	55.556324	0
1712178000	56.575959	0.14	0.24	56.439224	56.782447	56.096304	0
1712091600	56.439678	-0.73	-1.28	57.17105	57.17105	56.09224	0
1712005200	57.171944	-0.05	-0.08	57.218013	57.589073	57.096073	0
1711659600	57.218013	0.06	0.11	57.155475	57.396659	57.130487	0
1711573200	57.157345	0.55	0.97	56.60811	57.157345	56.60811	0
1711486800	56.60857	-0.07	-0.13	56.681544	57.070624	56.592871	0
1711400400	56.682005	-0.24	-0.42	56.920526	56.920526	56.582591	0
1711141200	56.920979	-0.16	-0.28	57.120512	57.120512	56.768246	0
1711054800	57.08346	0.57	1.01	56.465502	57.496129	56.465502	0
1710968400	56.511413	0.9	1.61	55.614854	56.601785	55.614854	0
1710882000	55.615306	0.1	0.19	55.510211	55.655033	54.959859	0
1710795600	55.510662	0.2	0.36	55.312004	55.86883	55.312004	0
1710536400	55.312446	-0.44	-0.80	55.755294	55.755294	55.284216	0
1710450000	55.756661	-0.51	-0.90	56.263538	56.363334	55.358017	0
1710363600	56.263995	-0.29	-0.52	56.557689	56.557689	56.203139	0
1710277200	56.558603	0.58	1.04	55.977962	56.583231	55.885992	0
1710190800	55.977962	-0.25	-0.44	56.22612	56.22612	55.53339	0
1709935200	56.226568	-0.9	-1.57	57.121511	57.487681	56.193338	0
1709848800	57.122912	0.91	1.61	56.216021	57.225717	56.216021	0
1709762400	56.216478	0.55	0.99	55.666614	56.586431	55.666614	0
1709676000	55.667067	-0.9	-1.60	56.568978	56.568978	55.363343	0
1709589600	56.569421	0.05	0.09	56.519543	56.891271	56.519543	0
1709330400	56.519995	0.97	1.74	55.551783	56.60861	55.551783	0
1709244000	55.553146	0.6	1.09	54.95398	55.660941	54.95398	0
1709157600	54.954427	-0.2	-0.36	55.155022	55.155022	54.742334	0
1709071200	55.155471	0.24	0.44	54.911979	55.307727	54.911979	0
1708984800	54.912426	0.11	0.20	54.800891	55.137263	54.800891	0
1708725600	54.80133	0.05	0.08	54.754529	55.078622	54.642406	0
1708639200	54.755872	1.37	2.56	53.386298	54.888467	53.386298	0
1708552800	53.386733	-0.25	-0.47	53.639634	53.639634	52.930303	0
1708466400	53.64007	-0.5	-0.92	54.136412	54.136412	53.221154	0
1708120800	54.136842	-0.56	-1.03	54.697627	54.697627	54.111669	0
1708034400	54.699417	0.28	0.51	54.423673	54.796397	54.353253	0
1707948000	54.424116	0.99	1.86	53.429355	54.42572	53.429355	0
1707861600	53.429789	-1.27	-2.33	54.704272	54.704272	53.026801	0
1707775200	54.704717	0.15	0.27	54.555335	55.175507	54.546934	0
1707516000	54.555772	0.64	1.18	53.91675	54.702127	53.91675	0
1707429600	53.918073	0.5	0.94	53.416558	53.997567	53.416558	0
1707343200	53.416993	0.46	0.86	52.960061	53.548453	52.960061	0
1707256800	52.960491	0.02	0.04	52.937091	53.064916	52.618198	0
1707170400	52.937522	-0.24	-0.46	53.181772	53.181772	52.501141	0
1706911200	53.182199	0.64	1.22	52.54015	53.315327	52.475621	0
1706824800	52.541439	0.6	1.15	51.942656	52.612083	51.856115	0
1706738400	51.943079	-0.94	-1.78	52.886586	52.886586	51.914495	0
1706652000	52.887016	-0.45	-0.85	53.341129	53.341129	52.860894	0
1706565600	53.341563	0.65	1.23	52.693563	53.341563	52.664397	0

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions