Stock listing
NASDAQ:FV First Trust Dorsey Wright Focus 5 ETF Stock
Follow First Trust Dorsey Wright Focus 5 ETF into a list and get an email when it puts out news.
Share price · NASDAQ:FV
$75.03 USD -0.83 (-1.1%)
Close on Oct 30, 2026
- Day range
- $74.49 – $75.91 USDOct 30, 2026
- Volume
- 112,281 sharesOct 30, 2026
- 52-week range
- $58.33 – $76.20 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $5.20M USDMedian day 60,652 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $75.03 | -0.828 | -1.1% | $75.24 | $75.91 | $74.49 | 112,281 | |
| $75.86 | -0.225 | -0.3% | $75.74 | $76.11 | $75.36 | 35,842 | |
| $76.08 | +0.623 | +0.8% | $75.25 | $76.20 | $75.13 | 88,910 | |
| $75.46 | +0.24 | +0.3% | $75.27 | $75.53 | $74.97 | 59,703 | |
| $75.22 | +0.702 | +0.9% | $74.39 | $75.28 | $74.39 | 51,416 | |
| $74.52 | +0.198 | +0.3% | $73.98 | $74.75 | $73.95 | 107,700 | |
| $74.32 | -0.791 | -1.1% | $74.45 | $74.73 | $73.84 | 45,900 | |
| $75.11 | +0.571 | +0.8% | $74.54 | $75.27 | $74.54 | 38,300 | |
| $74.54 | +0.951 | +1.3% | $73.43 | $74.65 | $73.43 | 65,100 | |
| $73.59 | +0.425 | +0.6% | $73.35 | $73.88 | $73.35 | 69,100 | |
| $73.16 | -1.156 | -1.6% | $74.15 | $74.37 | $72.96 | 37,100 | |
| $74.32 | +0.561 | +0.8% | $73.65 | $74.35 | $73.45 | 50,800 | |
| $73.76 | -0.577 | -0.8% | $73.83 | $74.44 | $73.69 | 36,100 | |
| $74.34 | -0.259 | -0.3% | $74.06 | $74.36 | $74.06 | 61,600 | |
| $74.60 | -0.356 | -0.5% | $75.30 | $75.30 | $74.51 | 43,100 | |
| $74.95 | +0.721 | +1.0% | $74.54 | $75.01 | $74.46 | 70,800 | |
| $74.23 | +0.28 | +0.4% | $73.95 | $74.26 | $73.48 | 61,700 | |
| $73.95 | -0.493 | -0.7% | $74.43 | $74.43 | $73.92 | 71,200 | |
| $74.44 | -0.297 | -0.4% | $74.72 | $75.00 | $74.23 | 58,400 | |
| $74.74 | +0.64 | +0.9% | $74.19 | $74.90 | $73.80 | 62,600 | |
| $74.10 | +0.33 | +0.4% | $74.09 | $74.27 | $73.97 | 57,300 | |
| $73.77 | +0.375 | +0.5% | $73.33 | $74.01 | $73.33 | 278,200 | |
| $73.40 | -0.395 | -0.5% | $73.78 | $74.32 | $73.40 | 57,600 | |
| $73.79 | -0.12 | -0.2% | $73.58 | $73.92 | $73.32 | 57,700 | |
| $73.91 | -0.42 | -0.6% | $73.76 | $74.17 | $73.68 | 59,400 | |
| $74.33 | +0.38 | +0.5% | $74.22 | $74.75 | $73.92 | 40,100 | |
| $73.95 | +0.04 | +0.1% | $73.37 | $74.10 | $73.35 | 68,500 | |
| $73.91 | -0.63 | -0.8% | $74.41 | $74.41 | $73.79 | 100,100 | |
| $74.54 | +0.693 | +0.9% | $73.81 | $74.68 | $73.81 | 84,200 | |
| $73.85 | +1.217 | +1.7% | $73.40 | $73.97 | $72.87 | 93,400 | |
| $72.63 | -0.23 | -0.3% | $72.90 | $72.90 | $72.24 | 63,600 | |
| $72.86 | +1.279 | +1.8% | $72.36 | $73.53 | $72.36 | 84,400 | |
| $71.58 | -0.006 | 0.0% | $71.58 | $72.23 | $71.09 | 98,100 | |
| $71.59 | -0.432 | -0.6% | $71.72 | $71.91 | $71.41 | 59,700 | |
| $72.02 | -0.071 | -0.1% | $71.56 | $72.39 | $71.56 | 103,900 | |
| $72.09 | +0.443 | +0.6% | $72.08 | $72.39 | $72.00 | 48,700 | |
| $71.65 | -0.623 | -0.9% | $71.69 | $72.16 | $71.46 | 150,300 | |
| $72.27 | -0.352 | -0.5% | $72.25 | $72.83 | $72.25 | 67,800 | |
| $72.62 | -0.828 | -1.1% | $73.27 | $73.27 | $72.60 | 147,200 | |
| $73.45 | -0.078 | -0.1% | $73.06 | $73.57 | $73.06 | 184,400 | |
| $73.53 | +0.669 | +0.9% | $73.35 | $73.60 | $72.85 | 62,800 | |
| $72.86 | +0.459 | +0.6% | $72.40 | $72.92 | $72.40 | 40,600 | |
| $72.40 | -1.04 | -1.4% | $72.76 | $73.08 | $72.18 | 169,000 | |
| $73.44 | +0.20 | +0.3% | $72.97 | $73.44 | $72.81 | 59,100 | |
| $73.24 | -1.26 | -1.7% | $74.13 | $74.26 | $73.14 | 42,300 | |
| $74.50 | +0.688 | +0.9% | $74.32 | $74.62 | $73.95 | 41,800 | |
| $73.81 | -0.008 | 0.0% | $73.32 | $73.93 | $73.32 | 33,400 | |
| $73.82 | +0.559 | +0.8% | $73.49 | $73.93 | $73.46 | 65,534 | |
| $73.26 | -0.699 | -0.9% | $73.50 | $73.50 | $72.87 | 40,133 | |
| $73.96 | +0.73 | +1.0% | $73.86 | $74.17 | $73.69 | 76,300 | |
| $73.23 | -0.767 | -1.0% | $73.18 | $73.80 | $73.18 | 35,100 | |
| $74.00 | +0.977 | +1.3% | $73.70 | $74.19 | $73.59 | 52,100 | |
| $73.02 | -0.85 | -1.2% | $73.09 | $73.51 | $72.93 | 52,300 | |
| $73.87 | +0.306 | +0.4% | $73.56 | $74.18 | $73.49 | 24,600 | |
| $73.56 | -0.256 | -0.3% | $73.82 | $73.82 | $73.26 | 42,200 | |
| $73.82 | +0.63 | +0.9% | $73.50 | $73.89 | $73.50 | 63,700 | |
| $73.19 | +0.38 | +0.5% | $73.10 | $73.40 | $72.97 | 72,700 | |
| $72.81 | +0.116 | +0.2% | $73.05 | $73.06 | $72.67 | 46,900 | |
| $72.69 | +0.114 | +0.2% | $72.36 | $72.93 | $72.36 | 73,300 | |
| $72.58 | +1.35 | +1.9% | $72.01 | $72.58 | $72.01 | 52,400 | |
| $71.23 | -0.48 | -0.7% | $71.02 | $71.68 | $71.02 | 136,500 | |
| $71.71 | -0.376 | -0.5% | $72.18 | $72.66 | $71.70 | 66,300 | |
| $72.09 | +2.056 | +2.9% | $70.64 | $72.15 | $70.64 | 64,300 | |
| $70.03 | +0.512 | +0.7% | $69.42 | $70.25 | $69.36 | 57,200 | |
| $69.52 | -0.351 | -0.5% | $70.37 | $70.91 | $68.73 | 33,200 | |
| $69.87 | +1.169 | +1.7% | $69.08 | $69.89 | $68.79 | 41,200 |
- Ticker
- NASDAQ:FV
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
First Trust Dorsey Wright Focus 5 ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Dorsey Wright Focus 5 ETF.