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

34.88

-0.085(-0.24%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	35.24	34.88	34.88	35.24	34.88	32,521
March 12, 2026	35.69	35.03	35.03	35.69	34.95	10,827
March 11, 2026	36.08	36.01	36.01	36.08	35.92	1,254
March 10, 2026	36.06	36.04	36.04	36.69	36	3,520
March 09, 2026	35.29	36.23	36.23	36.23	35.18	5,087
March 06, 2026	35.52	35.74	35.74	35.97	35.52	3,200
March 05, 2026	37.02	36.54	36.54	37.02	36.21	1,423
March 04, 2026	37.09	37.37	37.37	37.38	37.09	1,251
March 03, 2026	36.66	36.96	36.96	37.17	36.37	2,941
March 02, 2026	37.36	37.78	37.78	37.87	37.36	2,200
February 27, 2026	37.44	37.63	37.63	37.63	37.44	1,400
February 26, 2026	37.72	37.83	37.83	37.83	37.41	4,926
February 25, 2026	37.8	37.99	37.99	37.99	37.8	2,700
February 24, 2026	37.69	37.66	37.66	37.72	37.66	1,400
February 23, 2026	37.53	37.25	37.25	37.53	37.17	8,200
February 20, 2026	37.52	37.85	0	37.85	37.52	730
February 19, 2026	37.7	37.75	0	37.75	37.53	2,848
February 18, 2026	37.59	37.87	0	37.95	37.59	1,700
February 17, 2026	37.16	37.53	0	37.69	37.16	15,922
February 13, 2026	37.49	37.39	0	37.59	37.37	41,007
February 12, 2026	37.87	37.1	0	37.87	37.03	1,527
February 11, 2026	37.55	37.86	0	37.86	37.55	2,700
February 10, 2026	38.19	37.95	0	38.22	37.88	5,829
February 09, 2026	38.03	38.23	0	38.31	38.03	22,512
February 06, 2026	37.63	38.14	0	38.14	37.63	2,900
February 05, 2026	37.17	37.09	0	37.48	37.02	2,723
February 04, 2026	37.87	37.62	0	37.87	37.5	1,438
February 03, 2026	38.36	38.27	0	38.56	37.92	924
February 02, 2026	38.26	38.6	0	38.68	38.26	5,830
January 30, 2026	38.48	38.29	0	38.48	38.16	3,500
January 29, 2026	38.75	39.01	0	39.01	38.47	3,300
January 28, 2026	39.01	38.97	0	39.01	38.88	1,309
January 27, 2026	38.72	38.87	0	38.88	38.72	2,800
January 26, 2026	38.44	38.54	0	38.59	38.44	1,700
January 23, 2026	38.7	38.52	0	38.7	38.38	3,634
January 22, 2026	39.05	38.92	0	39.06	38.76	1,834
January 21, 2026	38.48	38.83	0	38.87	38.42	4,719
January 20, 2026	38.58	38.22	0	38.6	38.19	4,000
January 16, 2026	38.77	38.82	0	38.83	38.59	2,716
January 15, 2026	38.6	38.6	0	38.74	38.6	8,400
January 14, 2026	38.04	38.23	0	38.23	37.93	4,220
January 13, 2026	38.25	38.18	0	38.3	38.14	13,006
January 12, 2026	37.88	38.21	0	38.23	37.88	4,200
January 09, 2026	38.19	38.18	0	38.21	38.14	900
January 08, 2026	37.73	37.68	0	37.73	37.61	4,919
January 07, 2026	37.8	37.67	0	37.93	37.67	11,600
January 06, 2026	37.7	38.07	0	38.07	37.7	2,948
January 05, 2026	37.3	37.49	0	37.49	37.3	5,800
January 02, 2026	36.5	37.01	0	37.04	36.5	7,900
December 31, 2025	36.75	36.37	0	36.75	36.26	4,040
December 30, 2025	36.8	36.68	0	36.8	36.63	7,700
December 29, 2025	36.66	36.69	0	36.77	36.61	6,900
December 26, 2025	36.85	36.76	0	36.85	36.71	1,022
December 24, 2025	36.77	36.87	0	36.87	36.77	1,800
December 23, 2025	36.74	36.81	0	36.83	36.73	2,600
December 22, 2025	36.6	36.76	0	36.76	36.57	2,300
December 19, 2025	36.12	36.35	0	36.44	36.11	7,700
December 18, 2025	36.05	35.93	0	36.05	35.41	18,600
December 17, 2025	35.89	35.5	0	35.96	35.42	6,100
December 16, 2025	36.06	35.94	0	36.06	35.69	13,300