Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
61,048.73
-980.47(-1.58%)
CMC Crypto 200
1,260.43
-97.58(-7.19%)

First Trust Dorsey Wright Focus 5 ETF (FV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

55.50

+0.09

(+0.17%)

As of 12:55PM EDT. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	55.87	56.00	55.39	55.50	55.50	42,788
09 May 2024	55.22	55.48	54.98	55.41	55.41	198,400
08 May 2024	54.88	55.31	54.85	55.30	55.30	121,800
07 May 2024	55.60	55.74	55.34	55.34	55.34	93,900
06 May 2024	55.14	55.59	55.10	55.59	55.59	311,000
03 May 2024	54.96	55.13	54.50	54.73	54.73	101,100
02 May 2024	53.84	54.18	53.11	54.07	54.07	78,000
01 May 2024	53.51	54.35	53.08	53.32	53.32	90,200
30 Apr 2024	54.69	54.81	53.72	53.78	53.78	72,400
29 Apr 2024	54.76	54.91	54.58	54.85	54.85	67,500
26 Apr 2024	54.31	54.81	54.07	54.69	54.69	140,800
25 Apr 2024	53.17	54.06	53.10	53.84	53.84	90,000
24 Apr 2024	54.19	54.55	53.64	54.02	54.02	151,000
23 Apr 2024	53.25	54.03	53.18	53.79	53.79	177,000
22 Apr 2024	52.85	53.25	52.32	52.89	52.89	124,600
19 Apr 2024	52.98	53.23	52.14	52.41	52.41	170,800
18 Apr 2024	53.71	53.91	53.07	53.20	53.20	83,700
17 Apr 2024	54.54	54.54	53.41	53.48	53.48	72,900
16 Apr 2024	54.27	54.55	53.91	54.23	54.23	145,000
15 Apr 2024	55.70	55.88	54.08	54.26	54.26	79,100
12 Apr 2024	55.67	55.78	54.97	55.09	55.09	87,900
11 Apr 2024	56.08	56.47	55.63	56.40	56.40	65,100
10 Apr 2024	55.60	56.05	55.51	55.64	55.64	85,600
09 Apr 2024	56.73	56.73	56.01	56.70	56.70	79,200
08 Apr 2024	56.39	56.56	56.21	56.30	56.30	84,300
05 Apr 2024	55.74	56.42	55.70	56.18	56.18	97,100
04 Apr 2024	57.09	57.23	55.55	55.63	55.63	81,800
03 Apr 2024	56.17	56.83	56.17	56.54	56.54	127,600
02 Apr 2024	56.36	56.49	56.10	56.47	56.47	102,800
01 Apr 2024	57.61	57.62	57.08	57.27	57.27	92,200
28 Mar 2024	57.22	57.43	57.14	57.23	57.23	141,800
27 Mar 2024	57.10	57.21	56.60	57.21	57.21	83,800
26 Mar 2024	56.97	57.07	56.59	56.66	56.66	118,200
25 Mar 2024	56.73	56.93	56.60	56.74	56.74	121,100
22 Mar 2024	57.10	57.12	56.76	56.94	56.94	79,500
21 Mar 2024	57.13	57.55	57.10	57.14	57.14	126,000
21 Mar 2024	0.007 Dividend
20 Mar 2024	55.78	56.60	55.62	56.55	56.54	160,400
19 Mar 2024	55.29	55.74	54.93	55.62	55.61	142,400
18 Mar 2024	55.84	55.85	55.47	55.48	55.47	100,200
15 Mar 2024	55.47	55.69	55.27	55.27	55.26	73,800
14 Mar 2024	56.33	56.37	55.35	55.66	55.65	107,700
13 Mar 2024	56.50	56.55	56.18	56.27	56.26	122,800
12 Mar 2024	56.08	56.59	55.80	56.54	56.53	126,900
11 Mar 2024	55.90	56.06	55.53	55.98	55.97	142,000
08 Mar 2024	57.28	57.49	56.22	56.27	56.26	100,600
07 Mar 2024	56.74	57.24	56.60	57.10	57.09	135,800
06 Mar 2024	56.42	56.60	55.96	56.23	56.22	166,100
05 Mar 2024	56.27	56.27	55.33	55.63	55.62	240,700
04 Mar 2024	56.86	56.89	56.54	56.55	56.54	336,500
01 Mar 2024	55.82	56.60	55.66	56.53	56.52	104,100
29 Feb 2024	55.28	55.66	55.02	55.49	55.48	237,500
28 Feb 2024	54.70	55.14	54.70	54.93	54.92	107,200
27 Feb 2024	55.27	55.32	55.00	55.14	55.13	113,200
26 Feb 2024	54.84	55.13	54.79	54.89	54.88	125,900
23 Feb 2024	55.11	55.11	54.61	54.89	54.88	99,800
22 Feb 2024	54.47	54.89	54.37	54.86	54.85	93,900
21 Feb 2024	53.05	53.44	52.92	53.44	53.43	111,600
20 Feb 2024	53.79	53.89	53.15	53.62	53.61	181,600
16 Feb 2024	54.47	54.68	54.10	54.10	54.09	86,400
15 Feb 2024	54.51	54.84	54.33	54.63	54.62	91,500
14 Feb 2024	54.04	54.45	53.81	54.39	54.38	217,300
13 Feb 2024	53.26	53.83	53.01	53.36	53.35	134,300
12 Feb 2024	54.61	55.19	54.58	54.67	54.66	163,700
09 Feb 2024	54.03	54.71	54.03	54.55	54.54	120,600
08 Feb 2024	53.38	54.00	53.38	53.86	53.85	115,000
07 Feb 2024	53.14	53.54	53.00	53.46	53.45	117,900
06 Feb 2024	53.14	53.14	52.56	52.97	52.96	190,000
05 Feb 2024	52.99	53.10	52.48	53.01	53.00	122,700
02 Feb 2024	52.56	53.33	52.40	53.17	53.16	113,600
01 Feb 2024	52.28	52.65	51.84	52.65	52.64	111,600
31 Jan 2024	52.31	52.83	51.88	51.97	51.96	119,200
30 Jan 2024	53.13	53.33	52.83	52.88	52.87	121,800
29 Jan 2024	52.72	53.33	52.67	53.29	53.28	372,600
26 Jan 2024	52.72	53.02	52.61	52.63	52.62	88,700
25 Jan 2024	53.35	53.46	52.81	53.20	53.19	271,900
24 Jan 2024	53.31	53.46	52.81	52.83	52.82	107,200
23 Jan 2024	53.05	53.05	52.56	52.86	52.85	122,700
22 Jan 2024	52.67	53.07	52.59	52.76	52.76	110,700
19 Jan 2024	51.54	52.39	51.47	52.36	52.35	119,900
18 Jan 2024	50.99	51.39	50.72	51.33	51.32	253,800
17 Jan 2024	50.29	50.50	49.99	50.43	50.42	96,300
16 Jan 2024	50.75	50.99	50.44	50.83	50.82	136,400
12 Jan 2024	51.18	51.42	50.79	50.81	50.80	155,500
11 Jan 2024	51.18	51.26	50.38	51.04	51.03	120,900
10 Jan 2024	51.00	51.16	50.53	51.09	51.08	182,100
09 Jan 2024	50.47	51.03	50.43	50.90	50.89	134,800
08 Jan 2024	49.90	50.90	49.90	50.90	50.89	272,100
05 Jan 2024	49.37	50.07	49.37	49.70	49.69	342,100
04 Jan 2024	49.46	49.88	49.19	49.64	49.63	102,600
03 Jan 2024	50.16	50.25	49.70	49.70	49.69	174,700
02 Jan 2024	51.53	51.53	50.49	50.86	50.85	147,200
29 Dec 2023	52.32	52.34	51.55	51.55	51.54	126,500
28 Dec 2023	52.37	52.44	52.21	52.23	52.22	119,700
27 Dec 2023	52.25	52.43	52.11	52.27	52.26	136,300
26 Dec 2023	52.11	52.41	52.05	52.34	52.33	73,500
22 Dec 2023	51.76	52.06	51.64	51.94	51.93	143,600
22 Dec 2023	0.047 Dividend
21 Dec 2023	51.61	51.82	51.32	51.72	51.67	616,900
20 Dec 2023	51.45	51.94	50.78	50.78	50.73	101,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD61,048.73-980.47(-1.58%)

CMC Crypto 2001,260.43-97.58(-7.19%)

First Trust Dorsey Wright Focus 5 ETF (FV)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
61,048.73
-980.47(-1.58%)

CMC Crypto 200
1,260.43
-97.58(-7.19%)