First Trust Dorsey Wright Focus 5 ETF (FV)
55.52
+0.01
(+0.02%)
USD |
NASDAQ |
Jun 03, 16:00
55.52
0.00 (0.00%)
After-Hours: 20:00
FV Price: 55.52 for June 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 55.61 | 55.72 | 54.54 | 55.51 | 177347.0 |
May 30, 2024 | 55.79 | 55.84 | 55.34 | 55.52 | 76894.00 |
May 29, 2024 | 56.01 | 56.18 | 55.87 | 56.02 | 99927.00 |
May 28, 2024 | 56.82 | 57.00 | 56.28 | 56.56 | 83502.00 |
May 24, 2024 | 56.42 | 56.86 | 56.34 | 56.70 | 78405.00 |
May 23, 2024 | 57.29 | 57.29 | 55.92 | 56.18 | 102086.0 |
May 22, 2024 | 56.87 | 56.95 | 56.41 | 56.72 | 196135.0 |
May 21, 2024 | 56.79 | 56.80 | 56.53 | 56.80 | 59472.00 |
May 20, 2024 | 56.55 | 57.13 | 56.55 | 57.03 | 98995.00 |
May 17, 2024 | 56.58 | 56.72 | 56.26 | 56.55 | 78874.00 |
May 16, 2024 | 56.91 | 56.97 | 56.58 | 56.58 | 98943.00 |
May 15, 2024 | 56.54 | 56.97 | 56.35 | 56.97 | 153157.0 |
May 14, 2024 | 55.82 | 56.15 | 55.82 | 56.12 | 96173.00 |
May 13, 2024 | 55.82 | 55.91 | 55.58 | 55.70 | 94900.00 |
May 10, 2024 | 55.75 | 56.00 | 55.39 | 55.54 | 104863.0 |
May 09, 2024 | 55.22 | 55.48 | 54.98 | 55.41 | 198052.0 |
May 08, 2024 | 54.88 | 55.31 | 54.85 | 55.30 | 121777.0 |
May 07, 2024 | 55.60 | 55.74 | 55.34 | 55.34 | 93901.00 |
May 06, 2024 | 55.14 | 55.59 | 55.10 | 55.59 | 310977.0 |
May 03, 2024 | 54.96 | 55.13 | 54.50 | 54.73 | 101089.0 |
May 02, 2024 | 53.84 | 54.18 | 53.11 | 54.07 | 77974.00 |
May 01, 2024 | 53.51 | 54.35 | 53.08 | 53.32 | 90184.00 |
Apr 30, 2024 | 54.69 | 54.81 | 53.72 | 53.78 | 72436.00 |
Apr 29, 2024 | 54.76 | 54.91 | 54.58 | 54.85 | 67490.00 |
Apr 26, 2024 | 54.31 | 54.81 | 54.07 | 54.69 | 140836.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.40
Minimum
Mar 23 2020
57.27
Maximum
Apr 01 2024
42.38
Average
45.08
Median
Mar 31 2023