and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
First Trust Dorsey Wright Focus 5 ETF Price (Quote) NASDAQ:FV
$46.79 ( 0.54% ) Tuesday, 16th Aug 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.25 | $46.97 | Tuesday, 16th Aug 2022 FV stock ended at $46.79. This is 0.54% more than the trading day before Monday, 15th Aug 2022. During the day the stock fluctuated 1.01% from a day low at $46.48 to a day high of $46.95. |
| 90 days | $39.45 | $50.60 | |
| 52 weeks | $39.45 | $51.64 |
Historical First Trust Dorsey Wright Focus 5 ETF prices
| Date | Open | High | Low | Close | Volume |
| 2022-08-16 | $46.64 | $46.95 | $46.48 | $46.79 | 744 535 |
| 2022-08-15 | $45.89 | $46.62 | $45.67 | $46.54 | 306 780 |
| 2022-08-12 | $46.59 | $46.97 | $46.35 | $46.92 | 97 673 |
| 2022-08-11 | $46.18 | $46.83 | $46.18 | $46.51 | 258 378 |
| 2022-08-10 | $45.25 | $45.72 | $45.03 | $45.56 | 156 867 |
| 2022-08-09 | $44.69 | $45.07 | $44.62 | $44.80 | 120 075 |
| 2022-08-08 | $44.51 | $44.86 | $44.43 | $44.51 | 89 507 |
| 2022-08-05 | $43.40 | $44.49 | $43.40 | $44.40 | 267 259 |
| 2022-08-04 | $44.55 | $44.55 | $43.76 | $43.80 | 195 610 |
| 2022-08-03 | $45.38 | $45.38 | $44.37 | $44.66 | 106 448 |
| 2022-08-02 | $45.22 | $45.47 | $44.70 | $45.02 | 85 948 |
| 2022-08-01 | $45.39 | $45.68 | $44.93 | $45.46 | 495 356 |
| 2022-07-29 | $45.25 | $45.94 | $45.19 | $45.84 | 152 357 |
| 2022-07-28 | $44.65 | $44.89 | $43.91 | $44.70 | 87 203 |
| 2022-07-27 | $43.73 | $44.48 | $43.24 | $44.32 | 151 440 |
| 2022-07-26 | $43.71 | $43.89 | $43.12 | $43.44 | 90 990 |
| 2022-07-25 | $42.67 | $43.57 | $42.51 | $43.57 | 153 970 |
| 2022-07-22 | $42.97 | $43.25 | $42.22 | $42.49 | 123 089 |
| 2022-07-21 | $42.58 | $42.91 | $42.09 | $42.85 | 145 516 |
| 2022-07-20 | $42.60 | $43.17 | $42.29 | $43.09 | 145 466 |
| 2022-07-19 | $41.55 | $42.73 | $41.55 | $42.66 | 138 481 |
| 2022-07-18 | $41.69 | $42.01 | $41.25 | $41.40 | 149 907 |
| 2022-07-15 | $40.89 | $40.99 | $40.43 | $40.99 | 132 239 |
| 2022-07-14 | $39.92 | $40.34 | $39.45 | $40.29 | 204 623 |
| 2022-07-13 | $40.39 | $41.31 | $40.39 | $40.99 | 87 102 |
| 2022-07-12 | $40.79 | $41.20 | $40.67 | $40.89 | 81 452 |
| 2022-07-11 | $41.29 | $41.50 | $41.03 | $41.22 | 70 936 |
| 2022-07-08 | $41.91 | $41.92 | $41.28 | $41.62 | 98 870 |
| 2022-07-07 | $41.23 | $41.93 | $41.23 | $41.74 | 116 343 |
| 2022-07-06 | $40.53 | $40.96 | $39.64 | $40.46 | 183 809 |
| 2022-07-05 | $41.14 | $41.14 | $40.03 | $40.75 | 174 963 |
| 2022-07-01 | $41.76 | $41.94 | $40.75 | $41.81 | 186 999 |
| 2022-06-30 | $41.48 | $41.99 | $41.14 | $41.42 | 225 809 |
| 2022-06-29 | $43.19 | $43.19 | $41.84 | $42.03 | 133 200 |
| 2022-06-28 | $43.26 | $43.64 | $42.51 | $42.82 | 244 264 |
| 2022-06-27 | $42.16 | $42.80 | $42.06 | $42.58 | 215 111 |
| 2022-06-24 | $41.27 | $42.20 | $41.06 | $41.87 | 83 826 |
| 2022-06-23 | $41.94 | $42.02 | $40.47 | $40.98 | 366 090 |
| 2022-06-22 | $41.61 | $42.34 | $41.47 | $41.82 | 263 332 |
| 2022-06-21 | $42.61 | $43.21 | $42.61 | $42.89 | 234 680 |
| 2022-06-17 | $42.85 | $42.92 | $41.32 | $41.83 | 1 245 306 |
| 2022-06-16 | $43.99 | $44.10 | $42.52 | $42.77 | 410 447 |
| 2022-06-15 | $45.55 | $45.74 | $44.33 | $44.96 | 207 373 |
| 2022-06-14 | $45.79 | $46.13 | $44.78 | $45.32 | 132 910 |
| 2022-06-13 | $46.26 | $46.26 | $44.88 | $45.32 | 310 140 |
| 2022-06-10 | $48.03 | $48.21 | $47.27 | $47.59 | 156 330 |
| 2022-06-09 | $49.53 | $49.82 | $48.64 | $48.64 | 235 489 |
| 2022-06-08 | $50.60 | $50.60 | $49.53 | $49.71 | 159 378 |
| 2022-06-07 | $49.23 | $50.40 | $49.06 | $50.40 | 175 968 |
| 2022-06-06 | $49.51 | $49.62 | $49.23 | $49.36 | 140 605 |
About First Trust Dorsey Wright Focus 5 ETF
The investment seeks investment results that correspond generally to the price and yield (before the fund's fees and expenses) of an index called the Dorsey Wright Focus Five Index (the "index"). The fund will normally invest at least 90% of its net assets in the exchange-traded funds ("ETFs") that comprise the index. The index is designed to provide targeted exposure to the five First Trust sector-based ETFs that the index Provider believes... Read more
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
