First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ

Currency In USD

FV Historical Return

If you invested $1000 in First Trust Dorsey Wright Focus 5 ETF (FV) 10 years ago, it would be worth $3,373.35 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,606.85, while $1000 invested 1 year ago would be worth $1,222.97. This corresponds to total returns of 237.34%, 60.69%, 22.3%, respectively, with annualized returns of 12.92%, 9.94%, 22.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	73.05	73	73	73.73	72.65	36,796
July 09, 2026	73.06	73.54	73.54	74.05	73.06	78,134
July 08, 2026	71.21	71.96	71.96	72.83	70.58	47,328
July 07, 2026	72.48	71.71	71.71	72.53	71	120,734
July 06, 2026	73.15	73.49	73.49	74.08	73.15	71,663
July 02, 2026	74.24	72.51	72.51	74.84	71.79	94,410
July 01, 2026	74.63	74.24	74.24	75.18	74.11	67,992
June 30, 2026	74.83	75.88	75.88	76.08	74.77	115,852
June 29, 2026	73.3	74.47	74.47	74.62	72.41	49,949
June 26, 2026	72.91	73.23	73.23	73.9	72.91	56,962
June 25, 2026	73.48	73.98	73.98	74.28	73.48	38,863
June 24, 2026	72.51	72.48	72.48	72.75	71.99	81,366
June 23, 2026	72.09	72.43	72.43	73.08	72.09	50,853
June 22, 2026	73.8	73.98	73.98	74.06	73.39	71,591
June 18, 2026	73.1	72.81	72.81	73.1	72.36	89,275
June 17, 2026	73.04	71.84	71.84	73.04	71.77	36,082
June 16, 2026	73.21	72.39	72.39	73.76	72.33	49,028
June 15, 2026	73.94	73.71	73.71	73.94	73.46	65,196
June 12, 2026	72.64	73.56	73.56	73.93	72.64	40,489
June 11, 2026	71.89	72.9	72.9	73.1	71.89	99,538
June 10, 2026	71.86	71.43	71.43	72.92	71.31	69,377
June 09, 2026	73.3	72.15	72.15	73.3	70.33	162,677
June 08, 2026	72.32	72.57	72.57	73.17	72.32	55,113
June 05, 2026	73.98	71.45	71.45	73.98	71.43	78,118
June 04, 2026	73.27	74.33	74.33	74.61	73.27	61,474
June 03, 2026	73.42	74.27	74.27	74.42	73.38	65,873
June 02, 2026	72.49	73.19	73.19	73.29	72.49	57,657
June 01, 2026	73.28	72.45	72.45	73.28	71.92	76,704
May 29, 2026	72.33	72.24	72.24	72.68	72.02	53,034
May 28, 2026	71.72	72.42	72.42	72.69	71.66	59,301
May 27, 2026	72.03	71.79	71.79	72.11	71.49	89,949
May 26, 2026	71.69	72.04	72.04	73.23	71.69	97,732
May 22, 2026	70.61	71.43	71.43	71.54	70.61	55,742
May 21, 2026	70.54	70.6	70.6	70.71	70.21	53,937
May 20, 2026	69.94	70.75	70.75	70.75	69.94	145,165
May 19, 2026	69.16	69.8	69.8	70.16	68.89	65,034
May 18, 2026	69.77	69.65	69.65	70.01	69.43	68,173
May 15, 2026	69.62	69.75	69.75	69.97	69.41	67,506
May 14, 2026	69.88	70.33	70.33	70.57	69.88	73,865
May 13, 2026	69.75	70.05	70.05	70.11	69.5	66,930
May 12, 2026	69.55	69.59	69.59	69.66	68.8	54,434
May 11, 2026	69.19	69.78	69.78	69.92	69.19	96,287
May 08, 2026	68.05	68.9	68.9	69.01	68.05	54,329
May 07, 2026	68.31	67.63	67.63	68.31	67.33	86,296
May 06, 2026	68.43	68.75	68.75	68.78	67.87	146,907
May 05, 2026	66.8	67.48	67.48	67.6	66.8	50,738
May 04, 2026	66.56	66.5	66.5	66.9	66.2	119,901
May 01, 2026	66.53	66.73	66.73	66.84	66.34	67,720
April 30, 2026	65.52	66.76	66.76	66.87	65.52	136,415
April 29, 2026	65.63	65.36	65.36	65.63	64.96	120,517
April 28, 2026	64.99	65.03	65.03	65.5	64.67	119,424
April 27, 2026	65.74	65.72	65.72	66.22	65.24	68,957
April 24, 2026	65.79	65.81	65.81	65.89	65.3	71,887
April 23, 2026	65	65.2	65.2	65.54	64.62	95,857
April 22, 2026	65.14	64.92	64.92	65.31	64.5	259,897
April 21, 2026	64.91	64.51	64.51	65.25	64.34	153,146
April 20, 2026	64.64	64.87	64.87	64.95	64.59	60,856
April 17, 2026	64.35	64.86	64.86	65.19	64.35	68,949
April 16, 2026	63.93	64.19	64.19	64.36	63.9	219,125
April 15, 2026	64.07	63.93	63.93	64.07	63.58	106,787