First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
42.39
0.00 (0.00%)
USD |
NASDAQ |
Sep 04, 16:00
FVC Price : 42.39 for Sept. 4, 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 04, 2026 | 42.37 | 42.39 | 42.34 | 42.39 | 36842.00 |
| Sep 03, 2026 | 42.10 | 42.39 | 42.10 | 42.39 | 436.00 |
| Sep 02, 2026 | 41.83 | 42.00 | 41.83 | 42.00 | 642.00 |
| Sep 01, 2026 | 41.96 | 41.96 | 41.74 | 41.75 | 502.00 |
| Aug 31, 2026 | 42.02 | 42.29 | 42.02 | 42.29 | 809.00 |
| Aug 28, 2026 | 42.52 | 42.52 | 42.22 | 42.25 | 1052.00 |
| Aug 27, 2026 | 42.63 | 42.99 | 42.63 | 42.99 | 1929.00 |
| Aug 26, 2026 | 42.62 | 42.62 | 42.55 | 42.58 | 414.00 |
| Aug 25, 2026 | 42.57 | 42.62 | 42.57 | 42.62 | 1252.00 |
| Aug 24, 2026 | 42.04 | 42.28 | 42.02 | 42.28 | 3954.00 |
| Aug 21, 2026 | 42.50 | 42.79 | 42.50 | 42.70 | 34346.00 |
| Aug 20, 2026 | 42.47 | 42.53 | 42.27 | 42.27 | 1113.00 |
| Aug 19, 2026 | 42.68 | 42.69 | 42.58 | 42.69 | 1576.00 |
| Aug 18, 2026 | 42.08 | 42.21 | 42.08 | 42.11 | 1633.00 |
| Aug 17, 2026 | 42.80 | 42.80 | 42.64 | 42.64 | 804.00 |
| Aug 14, 2026 | 42.40 | 42.44 | 42.40 | 42.44 | 1120.00 |
| Aug 13, 2026 | 42.48 | 42.56 | 42.48 | 42.56 | 949.00 |
| Aug 12, 2026 | 42.13 | 42.34 | 42.06 | 42.24 | 3663.00 |
| Aug 11, 2026 | 42.12 | 42.12 | 41.87 | 41.95 | 1903.00 |
| Aug 10, 2026 | 41.91 | 42.07 | 41.91 | 41.93 | 3653.00 |
| Aug 07, 2026 | 41.48 | 41.86 | 41.48 | 41.86 | 635.00 |
| Aug 06, 2026 | 41.11 | 41.26 | 41.10 | 41.12 | 2854.00 |
| Aug 05, 2026 | 41.77 | 41.77 | 41.38 | 41.45 | 2995.00 |
| Aug 04, 2026 | 41.38 | 41.61 | 41.38 | 41.61 | 294.00 |
| Aug 03, 2026 | 40.26 | 40.47 | 40.26 | 40.45 | 1153.00 |
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