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 $3,417.9 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,673.44, while $1000 invested 1 year ago would be worth $1,195.93. This corresponds to total returns of 241.79%, 67.34%, 19.59%, respectively, with annualized returns of 13.07%, 10.85%, 19.59%.

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
October 02, 2026	74.09	74.1	74.1	74.27	73.97	56,244
October 01, 2026	73.33	73.77	73.77	74.01	73.33	241,763
September 30, 2026	73.78	73.4	73.4	74.32	73.4	57,572
September 29, 2026	73.58	73.79	73.79	73.92	73.32	45,328
September 28, 2026	73.76	73.91	73.91	74.17	73.68	59,437
September 25, 2026	74.22	74.33	74.33	74.75	73.91	29,507
September 24, 2026	73.37	73.95	73.95	74.1	73.35	62,776
September 23, 2026	74.41	73.91	73.91	74.41	73.79	43,636
September 22, 2026	73.81	74.54	74.54	74.68	73.81	84,191
September 21, 2026	73.4	73.85	73.85	73.97	72.87	82,957
September 18, 2026	72.9	72.63	72.63	72.9	72.24	52,325
September 17, 2026	72.36	72.86	72.86	73.53	72.36	79,197
September 16, 2026	71.58	71.58	71.58	72.23	71.09	47,001
September 15, 2026	71.72	71.59	71.59	71.91	71.41	55,764
September 11, 2026	72.08	72.09	72.09	72.39	72	48,745
September 10, 2026	71.69	71.65	71.65	72.16	71.46	149,675
September 09, 2026	72.25	72.27	72.27	72.83	72.25	52,021
September 08, 2026	73.27	72.62	72.62	73.27	72.6	44,738
September 04, 2026	73.06	73.45	73.45	73.57	73.06	184,444
September 03, 2026	73.35	73.53	73.53	73.6	72.85	62,769
September 02, 2026	72.4	72.86	72.86	72.92	72.4	40,659
September 01, 2026	72.76	72.4	72.4	73.08	72.18	169,004
August 31, 2026	72.97	73.44	73.44	73.44	72.81	59,128
August 28, 2026	74.13	73.24	73.24	74.26	73.14	42,344
August 27, 2026	74.32	74.5	74.5	74.62	73.95	41,838
August 26, 2026	73.32	73.81	73.81	73.93	73.32	33,408
August 25, 2026	73.49	73.82	73.82	73.93	73.46	65,534
August 24, 2026	73.5	73.26	73.26	73.5	72.87	40,133
August 21, 2026	73.86	73.96	73.96	74.17	73.69	76,252
August 20, 2026	73.18	73.23	73.23	73.8	73.18	35,109
August 19, 2026	73.7	74	74	74.19	73.59	52,086
August 18, 2026	73.09	73.02	73.02	73.51	72.93	52,321
August 17, 2026	73.56	73.87	73.87	74.18	73.49	24,603
August 14, 2026	73.82	73.56	73.56	73.82	73.26	42,209
August 13, 2026	73.5	73.82	73.82	73.89	73.5	63,655
August 12, 2026	73.1	73.19	73.19	73.4	72.97	72,711
August 11, 2026	73.05	72.81	72.81	73.06	72.67	46,934
August 10, 2026	72.36	72.69	72.69	72.93	72.36	73,471
August 07, 2026	72.01	72.58	72.58	72.58	72.01	52,438
August 06, 2026	71.02	71.23	71.23	71.68	71.02	136,523
August 05, 2026	72.18	71.71	71.71	72.66	71.7	66,342
August 04, 2026	70.64	72.09	72.09	72.15	70.64	64,255
August 03, 2026	69.42	70.03	70.03	70.25	69.36	57,088
July 31, 2026	70.37	69.52	69.52	70.91	68.73	33,217
July 30, 2026	69.08	69.87	69.87	69.89	68.79	41,165
July 29, 2026	69.83	68.7	68.7	70.04	68.68	43,360
July 28, 2026	69.16	69.59	69.59	70.44	69	98,431
July 27, 2026	70.02	69.6	69.6	70.33	69.18	38,180
July 23, 2026	70.56	70.5	70.5	71.01	70.12	85,281
July 22, 2026	70.45	70.94	70.94	71.55	70.45	67,549
July 21, 2026	70.46	71.3	71.3	71.36	70.39	56,493
July 20, 2026	70.42	69.46	69.46	70.42	68.94	38,517
July 17, 2026	68.79	69.68	69.68	70.31	68.53	24,036
July 16, 2026	70.64	70.22	70.22	70.88	69.96	63,514
July 15, 2026	72.52	71.24	71.24	72.53	70.19	85,452
July 14, 2026	72.22	71.95	71.95	72.55	71	67,711
July 13, 2026	71.88	71.31	71.31	72.32	71.08	45,255
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