First Trust Dorsey Wright Focus 5 ETF (FV) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Trust Dorsey Wright Focus 5 ETF (FV) 10 years ago, it would be worth $3,434.38 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,561.02, while $1000 invested 1 year ago would be worth $1,201.62. This corresponds to total returns of 243.44%, 56.1%, 20.16%, respectively, with annualized returns of 13.13%, 9.32%, 20.16%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 74.45 | 74.32 | 74.32 | 74.72 | 73.83 | 45,870 |
| October 21, 2026 | 74.54 | 75.11 | 75.11 | 75.27 | 74.54 | 38,333 |
| October 20, 2026 | 73.43 | 74.54 | 74.54 | 74.65 | 73.43 | 65,202 |
| October 19, 2026 | 73.35 | 73.59 | 73.59 | 73.88 | 73.35 | 69,324 |
| October 16, 2026 | 74.15 | 73.16 | 73.16 | 74.37 | 72.96 | 37,160 |
| October 15, 2026 | 73.65 | 74.32 | 74.32 | 74.35 | 73.45 | 50,823 |
| October 14, 2026 | 73.83 | 73.76 | 73.76 | 74.44 | 73.69 | 36,105 |
| October 13, 2026 | 74.06 | 74.34 | 74.34 | 74.36 | 74.06 | 61,646 |
| October 12, 2026 | 75.3 | 74.6 | 74.6 | 75.3 | 74.51 | 43,106 |
| October 09, 2026 | 74.54 | 74.95 | 74.95 | 75.01 | 74.45 | 70,778 |
| October 08, 2026 | 73.95 | 74.23 | 74.23 | 74.26 | 73.48 | 61,638 |
| October 07, 2026 | 74.43 | 73.95 | 73.95 | 74.43 | 73.92 | 60,471 |
| October 06, 2026 | 74.72 | 74.44 | 74.44 | 75 | 74.23 | 47,498 |
| October 05, 2026 | 74.19 | 74.74 | 74.74 | 74.9 | 73.8 | 58,596 |
| 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 |