First Trust Dorsey Wright Focus 5 ETF - FV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	61.3	61.78	61.78	62.04	61.3	70,821
September 25, 2025	61.25	61.21	61.21	61.45	60.98	121,600
September 24, 2025	61.88	61.71	61.61	62.13	61.61	118,200
September 23, 2025	61.95	61.89	61.79	62.3	61.83	155,200
September 22, 2025	61.45	62.04	62.04	62.11	61.45	113,403
September 19, 2025	62.1	62.14	62.14	62.21	61.8	123,300
September 18, 2025	61.62	62.03	62.03	62.22	61.62	115,800
September 17, 2025	61.59	61.56	61.56	62.12	61.28	125,663
September 16, 2025	61.86	61.5	61.5	61.96	61.41	84,380
September 15, 2025	61.83	61.87	61.87	62.16	61.83	122,003
September 12, 2025	62.08	61.8	61.8	62.08	61.73	104,623
September 11, 2025	61.53	62.1	62.1	62.15	61.41	129,200
September 10, 2025	61.49	61.44	61.44	61.68	61.26	196,800
September 09, 2025	61.36	61.49	61.49	61.56	61.23	115,369
September 08, 2025	61.54	61.42	61.42	61.54	61.23	103,986
September 05, 2025	61.94	61.48	61.48	62.05	61.11	100,241
September 04, 2025	61.48	61.71	61.71	61.71	61.11	83,726
September 03, 2025	61.04	61.12	61.12	61.25	60.79	74,321
September 02, 2025	60.89	61.08	61.08	61.12	60.37	129,628
August 29, 2025	61.68	61.49	61.49	61.89	61.21	74,120
August 28, 2025	61.62	61.76	61.76	61.78	61.61	101,000
August 27, 2025	61.28	61.67	61.67	61.73	61.28	59,300
August 26, 2025	61.13	61.47	61.47	61.49	61.13	103,436
August 25, 2025	61.52	61.32	61.32	61.68	61.26	66,134
August 22, 2025	60.73	61.71	61.71	61.84	60.73	63,044
August 21, 2025	60.47	60.53	60.53	60.73	60.35	117,401
August 20, 2025	60.81	60.76	60.76	61.3	60.4	130,608
August 19, 2025	60.76	60.82	60.82	61.09	60.7	84,619
August 18, 2025	60.77	60.91	60.91	60.93	60.75	78,735
August 15, 2025	61.1	60.85	60.85	61.14	60.84	135,901
August 14, 2025	61	61.14	61.14	61.28	60.97	119,400
August 13, 2025	61.11	61.48	61.48	61.49	60.96	85,628
August 12, 2025	60.32	60.94	60.94	60.97	60.32	87,575
August 11, 2025	60.32	60.1	60.1	60.51	60.05	75,600
August 08, 2025	60.63	60.39	60.39	60.68	60.31	73,707
August 07, 2025	60.85	60.42	60.42	61.05	60.25	152,906
August 06, 2025	60.57	60.61	60.61	60.71	60.33	102,334
August 05, 2025	60.63	60.39	60.39	60.83	60.22	86,705
August 04, 2025	60.01	60.67	60.67	60.69	60.01	188,417
August 01, 2025	59.9	59.72	59.72	59.97	59.18	107,100
July 31, 2025	60.74	60.69	60.69	61.26	60.56	134,536
July 30, 2025	60.79	60.71	60.71	61.17	60.45	133,000
July 29, 2025	61.18	60.9	60.9	61.23	60.8	93,180
July 28, 2025	61.46	61.03	61.03	61.46	60.94	76,147
July 25, 2025	61.05	61.35	61.35	61.38	60.96	47,028
July 24, 2025	61.14	60.96	60.96	61.26	60.96	137,803
July 23, 2025	60.95	61.11	61.11	61.11	60.88	196,700
July 22, 2025	60.18	60.76	60.76	60.81	60.18	94,200
July 21, 2025	60.35	60.25	60.25	60.65	60.22	123,545
July 18, 2025	60.3	60.29	60.29	60.4	60.13	86,300
July 17, 2025	59.38	60.15	60.15	60.19	59.38	109,300
July 16, 2025	59.45	59.47	59.47	59.53	58.97	91,410
July 15, 2025	60.06	59.23	59.23	60.06	59.23	100,740
July 14, 2025	59.52	59.96	59.96	60.03	59.52	93,200
July 11, 2025	59.67	59.61	59.61	59.78	59.55	98,817
July 10, 2025	59.84	60.04	60.04	60.22	59.81	76,805
July 09, 2025	59.84	60.01	60.01	60.18	59.67	92,900
July 08, 2025	59.7	59.61	59.61	59.79	59.49	75,100
July 07, 2025	59.77	59.76	59.76	60.13	59.45	269,344
July 03, 2025	59.82	59.93	59.93	60.11	59.8	57,700

First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ