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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	59.48	59.66	59.66	59.66	58.74	120,145
July 01, 2025	59.06	59.53	59.53	59.66	59	88,535
June 30, 2025	59.3	59.26	59.26	59.39	58.87	93,243
June 27, 2025	58.75	58.97	58.97	59.2	58.59	297,900
June 26, 2025	58.06	58.61	58.61	58.64	58.06	128,639
June 25, 2025	58.51	58	57.9	58.51	57.96	75,800
June 24, 2025	58.16	58.48	58.38	58.63	58.14	174,833
June 23, 2025	57.15	57.99	57.89	57.99	57	217,700
June 20, 2025	57.54	57.23	57.14	57.7	57.12	82,638
June 18, 2025	57.13	57.23	57.14	57.57	57.09	118,400
June 17, 2025	57.45	57.15	57.06	57.8	57.01	143,700
June 16, 2025	57.64	57.73	57.63	58.02	57.64	63,100
June 13, 2025	57.46	57.25	57.16	57.8	57.11	270,100
June 12, 2025	57.75	58.05	57.95	58.1	57.68	131,700
June 11, 2025	58.16	57.95	57.85	58.23	57.68	149,300
June 10, 2025	58.1	58.17	58.07	58.17	57.88	82,843
June 09, 2025	58.24	58.01	57.91	58.29	57.95	55,200
June 06, 2025	58.13	58.24	58.14	58.31	57.92	90,513
June 05, 2025	57.91	57.64	57.54	58.01	57.54	99,902
June 04, 2025	58.02	57.76	57.76	58.07	57.68	81,115
June 03, 2025	57.56	57.98	57.98	58.05	57.34	84,724
June 02, 2025	57.14	57.54	57.54	57.57	56.75	324,200
May 30, 2025	57.27	57.47	57.47	57.57	56.87	57,244
May 29, 2025	57.51	57.37	57.37	57.6	56.95	87,702
May 28, 2025	57.7	57.26	57.26	57.8	57.2	84,200
May 27, 2025	57.44	57.72	57.72	57.82	57.15	82,247
May 23, 2025	56.24	56.76	56.76	56.92	56.17	55,535
May 22, 2025	56.94	56.97	56.97	57.28	56.67	128,000
May 21, 2025	57.78	57.02	57.02	57.93	56.94	129,755

First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ