First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) NASDAQ

Currency In USD

FVC Historical Return

If you invested $1000 in First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) 10 years ago, it would be worth $2,253.76 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,145.31, while $1000 invested 1 year ago would be worth $1,172.81. This corresponds to total returns of 125.38%, 14.53%, 17.28%, respectively, with annualized returns of 8.47%, 2.75%, 17.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FVC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	41.51	42.01	42.01	42.14	41.51	2,852
November 10, 2026	41	41.25	41.25	41.32	40.99	5,000
November 09, 2026	40.39	41.31	41.31	41.43	40.39	2,289
November 06, 2026	40.04	40.22	40.22	40.33	40.03	11,883
November 05, 2026	41.36	39.97	39.97	41.51	39.96	149
November 04, 2026	42.26	42.07	42.07	42.48	41.77	3,918
November 03, 2026	42.59	42.4	42.4	42.82	42.39	5,144
November 02, 2026	43.12	42.27	42.27	43.12	42.21	5,092
October 30, 2026	43.6	43.26	43.26	43.6	42.93	27,776
October 29, 2026	43.75	43.75	43.75	43.9	43.49	1,932
October 28, 2026	43.7	43.88	43.88	43.98	43.65	279
October 27, 2026	43.21	43.54	43.54	43.59	43.19	7,030
October 26, 2026	43.36	43.35	43.35	43.48	43.19	3,842
October 23, 2026	43.11	43	43	43.11	43	503
October 22, 2026	42.91	42.85	42.85	42.91	42.76	7,542
October 21, 2026	43.08	43.33	43.33	43.36	43.08	3,735
October 20, 2026	42.56	43.02	43.02	43.11	42.49	4,069
October 19, 2026	42.55	42.44	42.44	42.64	42.37	5,340
October 16, 2026	42.75	42.19	42.19	42.75	42.08	4,160
October 15, 2026	42.54	42.86	42.86	42.94	42.54	3,763
October 14, 2026	42.96	42.54	42.54	42.96	42.53	2,802
October 13, 2026	42.89	42.86	42.86	42.89	42.72	3,527
October 12, 2026	43.3	43	43	43.36	42.92	1,610
October 09, 2026	42.99	43.23	43.23	43.31	42.82	2,703
October 08, 2026	42.45	42.82	42.82	42.86	42.45	2,003
October 07, 2026	42.84	42.67	42.67	42.86	42.66	668
October 06, 2026	42.96	42.92	42.92	42.96	42.91	562
October 05, 2026	43.21	43.08	43.08	43.21	43.08	1,087
October 02, 2026	42.74	42.74	42.74	42.74	42.63	368
October 01, 2026	42.5	42.53	42.53	42.69	42.5	493
September 30, 2026	42.57	42.42	42.42	42.65	42.42	1,027
September 29, 2026	42.57	42.53	42.53	42.57	42.31	1,634
September 28, 2026	42.56	42.62	42.62	42.62	42.56	553
September 25, 2026	42.78	42.85	42.85	42.88	42.72	1,758
September 24, 2026	42.57	42.69	42.69	42.69	42.49	693
September 23, 2026	42.72	42.65	42.65	42.72	42.52	468
September 22, 2026	42.72	43.02	43.02	43.11	42.71	1,961
September 21, 2026	42.33	42.58	42.58	42.63	42.29	3,088
September 18, 2026	42.02	41.85	41.85	42.02	41.7	1,376
September 17, 2026	41.66	42.02	42.02	42.02	41.66	1,360
September 16, 2026	41.27	41.26	41.26	41.32	41.26	789
September 15, 2026	41.2	41.27	41.27	41.36	41.2	1,919
September 11, 2026	41.74	41.59	41.59	41.77	41.56	5,524
September 10, 2026	41.14	41.32	41.32	41.58	41.14	3,042
September 09, 2026	41.88	41.71	41.71	41.88	41.71	641
September 08, 2026	42.15	41.89	41.89	42.15	41.89	851
September 04, 2026	42.37	42.39	42.39	42.39	42.34	36,841
September 03, 2026	42.1	42.39	42.39	42.39	42.1	430
September 02, 2026	41.83	42	42	42	41.83	642
September 01, 2026	41.98	41.75	41.75	41.99	41.75	496
August 31, 2026	42.02	42.29	42.29	42.29	42.02	809
August 28, 2026	42.52	42.25	42.25	42.52	42.22	1,052
August 27, 2026	42.63	42.99	42.99	42.99	42.63	1,929
August 26, 2026	42.62	42.58	42.58	42.62	42.55	414
August 25, 2026	42.57	42.62	42.62	42.62	42.57	2,397
August 24, 2026	42.04	42.28	42.28	42.28	42.02	3,953
August 21, 2026	42.5	42.7	42.7	42.79	42.5	34,346
August 20, 2026	42.47	42.27	42.27	42.53	42.27	1,112
August 19, 2026	42.68	42.69	42.69	42.69	42.58	1,673
August 18, 2026	42.08	42.11	42.11	42.21	42.08	1,632