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 $2,158.96 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,241.71, while $1000 invested 1 year ago would be worth $1,185.4. This corresponds to total returns of 115.9%, 24.17%, 18.54%, respectively, with annualized returns of 8%, 4.42%, 18.54%.

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
July 10, 2026	42.09	42.1	42.1	42.1	42.05	742
July 09, 2026	42.09	42.42	42.42	42.61	42.09	805
July 08, 2026	41.27	41.52	41.52	41.52	40.84	3,848
July 07, 2026	41.3	41.37	41.37	41.51	41.15	1,705
July 06, 2026	42.13	42.4	42.4	42.7	42.13	2,324
July 02, 2026	43.07	41.84	41.84	43.07	41.63	608
July 01, 2026	43.17	42.8	42.8	43.18	42.8	4,150
June 30, 2026	43.26	43.8	43.8	44.23	43.26	3,094
June 29, 2026	42.83	42.96	42.96	42.96	42.78	2,951
June 26, 2026	42.24	42.24	42.24	42.45	42.09	2,051
June 25, 2026	42.25	42.68	42.68	42.74	42.25	805
June 24, 2026	41.79	41.77	41.77	41.79	41.44	1,766
June 23, 2026	41.66	41.8	41.8	42.07	41.66	3,344
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