NASDAQ:FV
First Trust Dorsey Wright Focus 5 ETF Price (Quote)
$57.21
+0.550 (+0.97%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $54.70 | $57.55 | Wednesday, 27th Mar 2024 FV stock ended at $57.21. This is 0.97% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 1.08% from a day low at $56.60 to a day high of $57.21. |
90 days | $49.19 | $57.55 | |
52 weeks | $41.06 | $57.55 |
Historical First Trust Dorsey Wright Focus 5 ETF prices
Date | Open | High | Low | Close | Volume |
2023-06-08 | $45.37 | $45.41 | $45.02 | $45.38 | 335 474 |
2023-06-07 | $44.99 | $45.50 | $44.81 | $45.34 | 226 853 |
2023-06-06 | $44.15 | $44.93 | $44.15 | $44.93 | 248 764 |
2023-06-05 | $44.55 | $44.67 | $44.20 | $44.32 | 217 525 |
2023-06-02 | $43.83 | $44.78 | $43.83 | $44.69 | 195 264 |
2023-06-01 | $43.25 | $43.73 | $43.16 | $43.54 | 965 095 |
2023-05-31 | $43.37 | $43.58 | $43.02 | $43.22 | 529 016 |
2023-05-30 | $44.41 | $44.41 | $43.69 | $43.77 | 137 818 |
2023-05-26 | $44.03 | $44.13 | $43.37 | $44.08 | 478 762 |
2023-05-25 | $43.39 | $43.49 | $42.98 | $43.44 | 217 016 |
2023-05-24 | $43.35 | $43.38 | $42.90 | $43.02 | 302 991 |
2023-05-23 | $43.81 | $44.08 | $43.59 | $43.62 | 123 263 |
2023-05-22 | $44.10 | $44.29 | $43.96 | $44.02 | 259 187 |
2023-05-19 | $44.60 | $44.60 | $43.99 | $44.21 | 924 759 |
2023-05-18 | $43.99 | $44.55 | $43.87 | $44.47 | 229 451 |
2023-05-17 | $43.47 | $44.03 | $43.38 | $44.02 | 134 025 |
2023-05-16 | $43.86 | $43.86 | $43.33 | $43.36 | 119 662 |
2023-05-15 | $43.48 | $43.98 | $43.42 | $43.95 | 105 567 |
2023-05-12 | $43.64 | $43.70 | $43.16 | $43.40 | 220 746 |
2023-05-11 | $43.59 | $43.59 | $43.26 | $43.50 | 156 864 |
2023-05-10 | $43.96 | $44.07 | $43.20 | $43.70 | 163 286 |
2023-05-09 | $43.74 | $43.89 | $43.57 | $43.71 | 169 408 |
2023-05-08 | $44.10 | $44.23 | $43.89 | $44.07 | 150 341 |
2023-05-05 | $43.60 | $44.27 | $43.60 | $44.21 | 191 230 |
2023-05-04 | $43.66 | $43.76 | $43.20 | $43.30 | 412 997 |