First Trust Dorsey Wright Focus 5 ETF (FV)
72.09
+0.44
(+0.62%)
USD |
NASDAQ |
Sep 11, 16:00
72.21
+0.12
(+0.17%)
After-Hours: 20:00
FV Price : 72.09 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 72.08 | 72.39 | 72.00 | 72.09 | 48758.00 |
| Sep 10, 2026 | 71.69 | 72.16 | 71.46 | 71.65 | 150436.0 |
| Sep 09, 2026 | 72.25 | 72.83 | 72.25 | 72.27 | 68091.00 |
| Sep 08, 2026 | 73.27 | 73.27 | 72.60 | 72.62 | 147245.0 |
| Sep 04, 2026 | 73.06 | 73.57 | 73.06 | 73.45 | 184877.0 |
| Sep 03, 2026 | 73.35 | 73.60 | 72.84 | 73.53 | 62771.00 |
| Sep 02, 2026 | 72.40 | 72.92 | 72.40 | 72.86 | 40631.00 |
| Sep 01, 2026 | 72.76 | 73.08 | 72.18 | 72.40 | 169005.0 |
| Aug 31, 2026 | 72.97 | 73.44 | 72.81 | 73.44 | 59128.00 |
| Aug 28, 2026 | 74.13 | 74.26 | 73.14 | 73.24 | 42344.00 |
| Aug 27, 2026 | 74.32 | 74.62 | 73.95 | 74.50 | 41840.00 |
| Aug 26, 2026 | 73.32 | 73.93 | 73.32 | 73.81 | 33409.00 |
| Aug 25, 2026 | 73.49 | 73.93 | 73.46 | 73.82 | 65534.00 |
| Aug 24, 2026 | 73.50 | 73.50 | 72.87 | 73.26 | 40134.00 |
| Aug 21, 2026 | 73.86 | 74.17 | 73.69 | 73.96 | 76252.00 |
| Aug 20, 2026 | 73.18 | 73.80 | 73.18 | 73.23 | 35110.00 |
| Aug 19, 2026 | 73.70 | 74.18 | 73.59 | 74.00 | 52087.00 |
| Aug 18, 2026 | 73.09 | 73.51 | 72.93 | 73.02 | 52321.00 |
| Aug 17, 2026 | 73.56 | 74.18 | 73.49 | 73.87 | 24605.00 |
| Aug 14, 2026 | 73.82 | 73.82 | 73.26 | 73.56 | 42215.00 |
| Aug 13, 2026 | 73.50 | 73.89 | 73.50 | 73.82 | 63656.00 |
| Aug 12, 2026 | 73.10 | 73.40 | 72.97 | 73.19 | 72712.00 |
| Aug 11, 2026 | 73.05 | 73.06 | 72.67 | 72.81 | 46935.00 |
| Aug 10, 2026 | 72.36 | 72.93 | 72.36 | 72.69 | 73340.00 |
| Aug 07, 2026 | 72.01 | 72.58 | 72.01 | 72.58 | 52438.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median