First Trust Dorsey Wright Focus 5 ETF (FV)
54.67
+0.83
(+1.54%)
USD |
NASDAQ |
Apr 26, 16:00
54.67
0.00 (0.00%)
After-Hours: 20:00
FV Price: 54.67 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 53.17 | 54.06 | 53.10 | 53.84 | 89969.00 |
Apr 24, 2024 | 54.19 | 54.55 | 53.64 | 54.02 | 150971.0 |
Apr 23, 2024 | 53.25 | 54.03 | 53.18 | 53.79 | 176852.0 |
Apr 22, 2024 | 52.85 | 53.25 | 52.32 | 52.89 | 123704.0 |
Apr 19, 2024 | 52.98 | 53.23 | 52.14 | 52.41 | 170715.0 |
Apr 18, 2024 | 53.71 | 53.91 | 53.07 | 53.20 | 83694.00 |
Apr 17, 2024 | 54.54 | 54.54 | 53.41 | 53.48 | 72735.00 |
Apr 16, 2024 | 54.27 | 54.55 | 53.91 | 54.23 | 144994.0 |
Apr 15, 2024 | 55.70 | 55.88 | 54.08 | 54.26 | 79075.00 |
Apr 12, 2024 | 55.67 | 55.78 | 54.97 | 55.09 | 87830.00 |
Apr 11, 2024 | 56.08 | 56.47 | 55.63 | 56.40 | 65029.00 |
Apr 10, 2024 | 55.60 | 56.05 | 55.51 | 55.64 | 85570.00 |
Apr 09, 2024 | 56.73 | 56.73 | 56.00 | 56.70 | 79190.00 |
Apr 08, 2024 | 56.39 | 56.56 | 56.21 | 56.30 | 84267.00 |
Apr 05, 2024 | 55.74 | 56.42 | 55.70 | 56.18 | 97099.00 |
Apr 04, 2024 | 57.09 | 57.23 | 55.55 | 55.63 | 81696.00 |
Apr 03, 2024 | 56.17 | 56.83 | 56.17 | 56.54 | 127097.0 |
Apr 02, 2024 | 56.36 | 56.49 | 56.10 | 56.47 | 102348.0 |
Apr 01, 2024 | 57.61 | 57.62 | 57.08 | 57.27 | 92131.00 |
Mar 28, 2024 | 57.22 | 57.43 | 57.14 | 57.23 | 141826.0 |
Mar 27, 2024 | 57.10 | 57.21 | 56.60 | 57.21 | 83762.00 |
Mar 26, 2024 | 56.97 | 57.07 | 56.59 | 56.66 | 118090.0 |
Mar 25, 2024 | 56.73 | 56.93 | 56.60 | 56.74 | 121090.0 |
Mar 22, 2024 | 57.10 | 57.12 | 56.76 | 56.94 | 79499.00 |
Mar 21, 2024 | 57.13 | 57.55 | 57.10 | 57.14 | 125924.0 |
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
41.86
Average
44.69
Median
Jun 02 2023