First Trust Dorsey Wright Focus 5 ETF (FV)
73.26
-0.70
(-0.95%)
USD |
NASDAQ |
Aug 24, 16:00
73.26
0.00 (0.00%)
After-Hours: 20:00
FV Price : 73.26 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 71.02 | 71.68 | 71.02 | 71.23 | 136524.0 |
| Aug 05, 2026 | 72.18 | 72.66 | 71.70 | 71.71 | 66344.00 |
| Aug 04, 2026 | 70.64 | 72.15 | 70.64 | 72.09 | 64255.00 |
| Aug 03, 2026 | 69.42 | 70.25 | 69.36 | 70.03 | 57168.00 |
| Jul 31, 2026 | 70.37 | 70.91 | 68.73 | 69.52 | 33218.00 |
| Jul 30, 2026 | 69.08 | 69.89 | 68.79 | 69.87 | 41165.00 |
| Jul 29, 2026 | 69.83 | 70.04 | 68.68 | 68.70 | 43362.00 |
| Jul 28, 2026 | 69.16 | 70.44 | 69.00 | 69.59 | 98432.00 |
| Jul 27, 2026 | 70.02 | 70.33 | 69.18 | 69.60 | 38181.00 |
| Jul 24, 2026 | 70.30 | 70.46 | 69.34 | 69.45 | 61038.00 |
| Jul 23, 2026 | 70.51 | 71.01 | 70.12 | 70.50 | 85285.00 |
| Jul 22, 2026 | 70.45 | 71.55 | 70.45 | 70.94 | 67551.00 |
| Jul 21, 2026 | 70.46 | 71.36 | 70.39 | 71.30 | 55612.00 |
| Jul 20, 2026 | 70.42 | 70.42 | 68.94 | 69.46 | 38519.00 |
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