First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ

73.19

+0.7366(+1.02%)

Updated at June 02 04:00PM

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 $3,485.08 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,626.73, while $1000 invested 1 year ago would be worth $1,270.16. This corresponds to total returns of 248.51%, 62.67%, 27.02%, respectively, with annualized returns of 13.29%, 10.21%, 27.02%.

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
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
April 14, 2026	63.75	64.08	64.08	64.17	63.69	112,421
April 13, 2026	62.8	63.6	63.6	63.68	62.8	227,443
April 10, 2026	63.1	62.95	62.95	63.19	62.66	51,446
April 09, 2026	62.62	63.03	63.03	63.24	62.62	61,281
April 08, 2026	62.49	62.93	62.93	62.99	62.3	76,394
April 07, 2026	61.2	61.34	61.34	61.48	60.7	59,300
April 06, 2026	60.89	61.37	61.37	61.37	60.89	61,917
April 02, 2026	60.17	60.99	60.99	61.22	60.17	58,800
April 01, 2026	60.54	60.95	60.95	61.35	60.54	73,620
March 31, 2026	59.48	60.44	60.44	60.49	59.44	242,985
March 30, 2026	59.96	58.62	58.62	59.96	58.33	136,289
March 27, 2026	60.85	59.59	59.59	60.85	59.49	145,435
March 26, 2026	61.42	61.04	61.04	61.98	61.03	120,395
March 25, 2026	61.89	62.33	62.28	62.6	61.89	67,391
March 24, 2026	60.42	61.36	61.31	61.68	59.86	101,174
March 23, 2026	61.42	60.97	60.92	62.06	60.94	368,738
March 20, 2026	61.19	60.27	60.22	61.19	59.82	74,161
March 19, 2026	60.36	61.3	61.25	61.67	60.23	58,206
March 18, 2026	61.48	61.3	61.25	62.19	61.3	56,183
March 17, 2026	61.77	61.82	61.77	62.11	61.51	80,945
March 16, 2026	61.38	61.35	61.3	62.17	61.23	149,928
March 13, 2026	61.2	60.62	60.57	61.63	60.53	133,935
March 12, 2026	61.67	60.81	60.76	61.67	60.78	154,555
March 11, 2026	62.46	62.52	62.47	62.93	62.32	107,366
March 10, 2026	62.71	62.61	62.55	63.77	62.53	216,421
March 09, 2026	61.3	62.91	62.86	63.04	60.74	117,946