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 $2,206.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,259.22, while $1000 invested 1 year ago would be worth $1,199.78. This corresponds to total returns of 120.67%, 25.92%, 19.98%, respectively, with annualized returns of 8.23%, 4.72%, 19.98%.

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
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
August 17, 2026	42.8	42.64	42.64	42.8	42.64	804
August 14, 2026	42.4	42.44	42.44	42.44	42.4	1,120
August 13, 2026	42.49	42.56	42.56	42.56	42.48	945
August 12, 2026	42.13	42.24	42.24	42.34	42.06	4,265
August 11, 2026	42.12	41.95	41.95	42.12	41.87	1,894
August 10, 2026	41.91	41.93	41.93	42.07	41.91	3,653
August 07, 2026	41.48	41.86	41.86	41.86	41.48	633
August 06, 2026	41.11	41.12	41.12	41.27	41.1	2,853
August 05, 2026	41.77	41.45	41.45	41.77	41.38	3,285
August 04, 2026	41.38	41.61	41.61	41.61	41.38	294
August 03, 2026	40.26	40.45	40.45	40.47	40.26	1,271
July 31, 2026	39.85	40.1	40.1	40.22	39.85	1,645
July 30, 2026	39.85	40.31	40.31	40.31	39.85	1,558
July 29, 2026	40.22	39.65	39.65	40.34	39.65	4,085
July 28, 2026	39.84	40.2	40.2	40.2	39.82	2,742
July 27, 2026	40.4	40.16	40.16	40.4	40.16	389
July 23, 2026	40.6	40.67	40.67	40.67	40.6	1,016
July 22, 2026	41.15	40.9	40.9	41.22	40.9	1,107
July 21, 2026	40.68	41.14	41.14	41.17	40.68	1,816
July 20, 2026	40.35	40.05	40.05	40.42	40.05	3,990
July 17, 2026	40.26	40.21	40.21	40.26	39.93	3,151
July 16, 2026	40.73	40.5	40.5	40.73	40.28	3,028
July 15, 2026	41.33	41.1	41.1	41.49	40.72	802
July 14, 2026	37.44	41.5	41.5	41.62	37.44	2,093
July 13, 2026	41.39	41.18	41.18	41.39	40.99	648
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