First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) 10 years ago, it would be worth $2,251.62 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,278.44, while $1000 invested 1 year ago would be worth $1,233.66. This corresponds to total returns of 125.16%, 27.84%, 23.37%, respectively, with annualized returns of 8.45%, 5.03%, 23.37%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 42.51 | 42.62 | 42.62 | 42.65 | 42.47 | 15,235 |
| June 18, 2026 | 41.77 | 41.98 | 41.98 | 42.05 | 41.75 | 4,063 |
| June 17, 2026 | 41.74 | 41.41 | 41.41 | 42.07 | 41.41 | 3,397 |
| June 16, 2026 | 42.55 | 41.7 | 41.7 | 42.55 | 41.7 | 3,015 |
| June 15, 2026 | 42.43 | 42.49 | 42.49 | 42.5 | 42.43 | 2,025 |
| June 12, 2026 | 42.27 | 42.41 | 42.41 | 42.41 | 42.27 | 771 |
| June 11, 2026 | 41.57 | 42.05 | 42.05 | 42.12 | 41.42 | 1,536 |
| June 10, 2026 | 41.74 | 41.15 | 41.15 | 41.83 | 41.15 | 1,456 |
| June 09, 2026 | 41.78 | 41.58 | 41.58 | 41.78 | 41.58 | 1,081 |
| June 08, 2026 | 42.03 | 41.82 | 41.82 | 42.06 | 41.81 | 4,014 |
| June 05, 2026 | 41.35 | 41.01 | 41.01 | 41.59 | 41.01 | 4,217 |
| June 04, 2026 | 42.41 | 42.7 | 42.7 | 43.04 | 42.41 | 2,532 |
| June 03, 2026 | 42.89 | 42.66 | 42.66 | 42.89 | 42.66 | 314 |
| June 02, 2026 | 41.99 | 42.07 | 42.07 | 42.22 | 41.99 | 1,637 |
| June 01, 2026 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 265 |
| May 29, 2026 | 41.65 | 41.63 | 41.63 | 41.66 | 41.46 | 2,040 |
| May 28, 2026 | 41.72 | 41.74 | 41.74 | 41.8 | 41.72 | 1,469 |
| May 27, 2026 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 137 |
| May 26, 2026 | 41.52 | 41.54 | 41.54 | 41.76 | 41.5 | 1,301 |
| May 22, 2026 | 40.93 | 41.17 | 41.17 | 41.17 | 40.93 | 1,857 |
| May 21, 2026 | 40.53 | 40.68 | 40.68 | 40.69 | 40.53 | 2,174 |
| May 20, 2026 | 40.27 | 40.74 | 40.74 | 40.74 | 40.27 | 1,465 |
| May 19, 2026 | 39.93 | 40.23 | 40.23 | 40.23 | 39.7 | 750 |
| May 18, 2026 | 40.17 | 40.14 | 40.14 | 40.17 | 39.96 | 1,984 |
| May 15, 2026 | 40.15 | 40.22 | 40.22 | 40.28 | 40.15 | 4,212 |
| May 14, 2026 | 40.46 | 40.56 | 40.56 | 40.58 | 40.46 | 573 |
| May 13, 2026 | 40.17 | 40.39 | 40.39 | 40.39 | 40.17 | 1,640 |
| May 12, 2026 | 39.72 | 40.11 | 40.11 | 40.11 | 39.72 | 1,530 |
| May 11, 2026 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 367 |
| May 08, 2026 | 39.67 | 39.72 | 39.72 | 39.72 | 39.66 | 3,467 |
| May 07, 2026 | 39.14 | 38.97 | 38.97 | 39.34 | 38.78 | 11,689 |
| May 06, 2026 | 39.46 | 39.63 | 39.63 | 39.63 | 39.35 | 3,442 |
| May 05, 2026 | 38.77 | 38.9 | 38.9 | 38.96 | 38.77 | 2,188 |
| May 04, 2026 | 38.46 | 38.33 | 38.33 | 38.46 | 38.27 | 5,951 |
| May 01, 2026 | 38.53 | 38.5 | 38.5 | 38.53 | 38.3 | 1,640 |
| April 30, 2026 | 37.89 | 38.52 | 38.52 | 38.52 | 37.89 | 3,267 |
| April 29, 2026 | 37.52 | 37.67 | 37.67 | 37.67 | 37.45 | 3,565 |
| April 28, 2026 | 37.37 | 37.49 | 37.49 | 37.49 | 37.26 | 3,093 |
| April 27, 2026 | 37.88 | 37.88 | 37.88 | 37.96 | 37.71 | 4,293 |
| April 24, 2026 | 37.89 | 37.93 | 37.93 | 38.01 | 37.73 | 2,404 |
| April 23, 2026 | 37.61 | 37.58 | 37.58 | 37.65 | 37.44 | 1,755 |
| April 22, 2026 | 37.38 | 37.41 | 37.41 | 37.41 | 37.29 | 1,035 |
| April 21, 2026 | 37.3 | 37.18 | 37.18 | 37.3 | 37.15 | 1,952 |
| April 20, 2026 | 37.22 | 37.37 | 37.37 | 37.46 | 37.22 | 3,186 |
| April 17, 2026 | 37.3 | 37.37 | 37.37 | 37.51 | 37.3 | 1,790 |
| April 16, 2026 | 36.71 | 37 | 37 | 37.07 | 36.71 | 12,889 |
| April 15, 2026 | 36.81 | 36.87 | 36.87 | 36.91 | 36.68 | 83,645 |
| April 14, 2026 | 36.77 | 36.92 | 36.92 | 36.96 | 36.77 | 3,279 |
| April 13, 2026 | 36.34 | 36.63 | 36.63 | 36.63 | 36.33 | 8,292 |
| April 10, 2026 | 36.23 | 36.27 | 36.27 | 36.27 | 36.22 | 1,040 |
| April 09, 2026 | 36.15 | 36.34 | 36.34 | 36.35 | 35.97 | 3,816 |
| April 08, 2026 | 35.92 | 36.26 | 36.26 | 36.26 | 35.7 | 3,048 |
| April 07, 2026 | 35.16 | 35.34 | 35.34 | 35.34 | 35.08 | 3,600 |
| April 06, 2026 | 35.37 | 35.32 | 35.32 | 35.4 | 35.18 | 3,667 |
| April 02, 2026 | 34.64 | 35.13 | 35.17 | 35.13 | 34.64 | 1,879 |
| April 01, 2026 | 35.16 | 35.15 | 35.15 | 35.29 | 35.03 | 1,773 |
| March 31, 2026 | 34.38 | 34.83 | 34.83 | 34.83 | 34.37 | 4,276 |
| March 30, 2026 | 33.99 | 33.81 | 33.81 | 34 | 33.81 | 924 |
| March 27, 2026 | 34.84 | 34.36 | 34.36 | 34.84 | 34.36 | 44,014 |
| March 26, 2026 | 35.41 | 35.19 | 35.19 | 35.72 | 35.14 | 86,579 |