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 $3,381.8 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,607.48, while $1000 invested 1 year ago would be worth $1,211.66. This corresponds to total returns of 238.18%, 60.75%, 21.17%, respectively, with annualized returns of 12.95%, 9.95%, 21.17%.

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
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
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