First Trust Dorsey Wright Focus 5 ETF

FV
🏛️ usa →
61.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.92 46.55 45.62 46.55 0.3M
2022-12-29 45.61 46.22 45.50 46.14 0.6M
2022-12-28 46.49 46.53 45.43 45.95 0.4M
2022-12-27 46.72 46.80 46.38 46.80 0.2M
2022-12-23 45.89 46.54 45.63 46.54 0.2M
2022-12-22 46.58 46.58 45.01 45.78 0.2M
2022-12-21 46.36 46.71 46.00 46.63 0.2M
2022-12-20 45.34 45.93 45.34 45.82 0.3M
2022-12-19 45.82 46.12 45.19 45.57 0.4M
2022-12-16 45.64 45.89 45.33 45.83 0.3M
2022-12-15 46.43 46.49 45.87 46.26 0.2M
2022-12-14 47.36 47.48 46.80 47.07 0.2M
2022-12-13 48.03 48.03 46.98 47.25 0.6M
2022-12-12 46.00 46.86 45.80 46.86 0.2M
2022-12-09 46.48 46.65 45.79 46.14 0.6M
2022-12-08 47.12 47.38 46.32 46.48 0.3M
2022-12-07 46.53 47.10 46.47 46.53 0.2M
2022-12-06 47.29 47.60 46.35 46.69 0.3M
2022-12-05 48.88 48.88 47.20 47.28 0.3M
2022-12-02 48.43 48.90 48.41 48.89 0.3M
2022-12-01 49.50 49.54 48.68 48.68 0.5M
2022-11-30 48.80 49.10 47.85 49.10 0.4M
2022-11-29 48.27 48.71 48.18 48.26 0.4M
2022-11-28 48.43 48.61 47.99 48.07 0.5M
2022-11-25 49.21 49.40 49.08 49.10 0.1M
2022-11-23 49.20 49.35 48.82 49.10 0.2M
2022-11-22 48.66 49.33 48.59 49.32 0.3M
2022-11-21 47.62 48.24 47.19 48.15 0.3M
2022-11-18 47.99 48.35 47.74 48.25 0.3M
2022-11-17 47.86 48.30 47.52 48.18 0.2M
2022-11-16 48.97 48.97 48.27 48.40 0.3M
2022-11-15 49.27 49.33 48.78 49.18 0.3M
2022-11-14 48.88 49.54 48.69 48.80 0.3M
2022-11-11 48.58 49.30 48.58 48.95 0.3M
2022-11-10 47.88 48.32 47.44 48.32 0.3M
2022-11-09 47.96 48.23 46.37 46.42 0.6M
2022-11-08 48.34 48.78 47.78 48.78 0.4M
2022-11-07 47.79 48.23 47.56 48.13 0.4M
2022-11-04 47.34 47.96 46.75 47.41 0.3M
2022-11-03 45.91 46.93 45.80 46.62 0.6M
2022-11-02 47.50 47.91 46.34 46.41 0.3M
2022-11-01 47.83 47.83 47.27 47.52 0.4M
2022-10-31 46.97 47.64 46.86 47.26 0.3M
2022-10-28 47.13 47.48 46.37 47.12 0.2M
2022-10-27 47.35 47.57 46.83 46.90 0.4M
2022-10-26 46.66 47.27 46.40 46.85 0.2M
2022-10-25 45.86 46.39 45.42 46.37 0.2M
2022-10-24 45.58 46.01 45.39 45.74 0.2M
2022-10-21 44.68 45.62 44.48 45.55 0.2M
2022-10-20 45.11 45.45 44.35 44.51 0.1M
2022-10-19 44.50 45.03 44.42 44.88 0.2M
2022-10-18 44.90 45.03 44.11 44.66 0.5M
2022-10-17 44.00 44.49 43.91 44.00 0.2M
2022-10-14 44.95 45.11 43.26 43.44 0.1M
2022-10-13 42.88 45.08 42.78 44.92 0.2M
2022-10-12 43.23 43.97 43.08 43.68 0.2M
2022-10-11 43.09 44.08 42.92 43.45 0.1M
2022-10-10 44.02 44.42 43.48 43.69 0.1M
2022-10-07 44.28 44.42 43.57 43.79 0.2M
2022-10-06 44.28 44.83 44.24 44.47 0.4M
2022-10-05 43.92 44.89 43.58 44.58 0.4M
2022-10-04 43.50 44.43 43.50 44.36 0.2M
2022-10-03 42.11 42.96 41.95 42.79 0.8M
2022-09-30 41.13 41.69 40.83 41.04 0.4M
2022-09-29 41.43 41.43 40.56 41.30 0.1M
2022-09-28 40.50 41.87 40.36 41.76 0.2M
2022-09-27 40.53 40.90 39.91 40.21 0.2M
2022-09-26 40.40 41.02 39.85 39.93 0.4M
2022-09-23 41.65 41.65 40.23 40.67 0.4M
2022-09-22 43.56 43.72 42.80 42.86 0.1M
2022-09-21 44.35 44.55 43.28 43.35 0.1M
2022-09-20 44.06 44.06 43.46 43.87 0.1M
2022-09-19 43.08 44.43 43.08 44.36 0.1M
2022-09-16 44.44 44.44 43.45 44.00 0.1M
2022-09-15 45.22 45.55 44.76 44.88 0.1M
2022-09-14 45.51 45.95 45.26 45.69 0.1M
2022-09-13 45.88 46.40 45.23 45.38 0.2M
2022-09-12 46.93 47.13 46.54 46.86 0.1M
2022-09-09 46.07 46.60 46.00 46.46 0.1M
2022-09-08 45.33 45.58 44.89 45.47 0.1M
2022-09-07 44.59 45.33 44.27 45.26 0.2M
2022-09-06 45.72 45.72 44.86 44.92 0.1M
2022-09-02 45.83 46.11 45.18 45.32 0.1M
2022-09-01 45.36 45.36 44.61 45.01 0.2M
2022-08-31 45.71 46.39 45.47 45.92 0.2M
2022-08-30 47.23 47.26 45.87 46.09 0.2M
2022-08-29 47.14 48.02 46.89 47.52 0.1M
2022-08-26 48.38 48.59 47.42 47.42 0.1M
2022-08-25 48.00 48.44 48.00 48.37 0.1M
2022-08-24 47.44 47.86 47.44 47.79 0.1M
2022-08-23 46.93 47.82 46.93 47.37 0.1M
2022-08-22 46.45 46.83 46.10 46.54 0.1M
2022-08-19 47.12 47.15 46.75 46.95 0.7M
2022-08-18 46.95 47.52 46.93 47.48 0.2M
2022-08-17 46.48 46.81 46.16 46.56 0.2M
2022-08-16 46.64 46.95 46.48 46.80 0.7M
2022-08-15 45.89 46.62 45.67 46.49 0.3M
2022-08-12 46.59 46.97 46.35 46.89 0.1M
2022-08-11 46.18 46.83 46.18 46.51 0.3M
2022-08-10 45.25 45.72 45.03 45.58 0.2M
2022-08-09 44.69 45.07 44.62 44.82 0.1M
2022-08-08 44.51 44.86 44.43 44.47 0.1M
2022-08-05 43.40 44.49 43.40 44.40 0.3M
2022-08-04 44.55 44.55 43.76 43.77 0.2M
2022-08-03 45.38 45.38 44.37 44.66 0.1M
2022-08-02 45.22 45.47 44.70 45.03 0.1M
2022-08-01 45.39 45.68 44.93 45.40 0.5M
2022-07-29 45.25 45.94 45.19 45.84 0.2M
2022-07-28 44.65 44.89 43.91 44.75 0.1M
2022-07-27 43.73 44.48 43.24 44.37 0.2M
2022-07-26 43.71 43.89 43.12 43.44 0.1M
2022-07-25 42.67 43.57 42.51 43.57 0.2M
2022-07-22 42.97 43.25 42.22 42.44 0.1M
2022-07-21 42.58 42.91 42.09 42.85 0.1M
2022-07-20 42.60 43.17 42.29 43.10 0.1M
2022-07-19 41.55 42.73 41.55 42.67 0.1M
2022-07-18 41.69 42.01 41.25 41.42 0.1M
2022-07-15 40.89 40.99 40.43 40.96 0.1M
2022-07-14 39.92 40.34 39.45 40.29 0.2M
2022-07-13 40.39 41.31 40.39 40.99 0.1M
2022-07-12 40.79 41.20 40.67 40.83 0.1M
2022-07-11 41.29 41.50 41.03 41.20 0.1M
2022-07-08 41.91 41.92 41.28 41.62 0.1M
2022-07-07 41.23 41.93 41.23 41.79 0.1M
2022-07-06 40.53 40.96 39.64 40.50 0.2M
2022-07-05 41.14 41.14 40.03 40.76 0.2M
2022-07-01 41.46 41.94 40.75 41.85 0.2M
2022-06-30 41.48 41.99 41.14 41.42 0.2M
2022-06-29 43.19 43.19 41.84 42.05 0.1M
2022-06-28 43.26 43.64 42.51 42.81 0.2M
2022-06-27 42.16 42.80 42.06 42.58 0.2M
2022-06-24 41.27 42.20 41.06 41.91 0.1M
2022-06-23 41.94 42.02 40.47 40.98 0.4M
2022-06-22 41.61 42.34 41.47 41.82 0.3M
2022-06-21 42.61 43.21 42.61 42.89 0.2M
2022-06-17 42.85 42.92 41.32 41.83 1.2M
2022-06-16 43.99 44.10 42.52 42.74 0.4M
2022-06-15 45.55 45.74 44.33 44.96 0.2M
2022-06-14 45.79 46.13 44.78 45.30 0.1M
2022-06-13 46.26 46.26 44.88 45.28 0.3M
2022-06-10 48.03 48.21 47.27 47.59 0.2M
2022-06-09 49.53 49.82 48.64 48.71 0.2M
2022-06-08 50.60 50.60 49.53 49.76 0.2M
2022-06-07 49.23 50.40 49.06 50.40 0.2M
2022-06-06 49.51 49.62 49.23 49.36 0.1M
2022-06-03 49.00 49.32 48.89 49.23 0.2M
2022-06-02 48.69 49.28 48.53 49.18 0.1M
2022-06-01 49.01 49.21 48.09 48.85 0.2M
2022-05-31 49.38 49.40 48.57 48.73 0.5M
2022-05-27 48.36 49.21 48.24 49.18 0.3M
2022-05-26 47.61 48.28 47.61 48.11 0.2M
2022-05-25 46.37 47.45 46.37 47.27 0.2M
2022-05-24 46.15 46.61 45.49 46.41 0.3M
2022-05-23 46.08 46.70 45.75 46.51 0.1M
2022-05-20 45.99 46.00 44.54 45.49 0.1M
2022-05-19 45.11 46.17 44.87 45.50 0.3M
2022-05-18 47.33 47.37 45.31 45.62 0.2M
2022-05-17 47.21 47.65 46.90 47.56 0.5M
2022-05-16 46.30 46.95 46.18 46.63 0.6M
2022-05-13 45.69 46.49 45.41 46.16 0.2M
2022-05-12 44.87 45.20 43.99 44.78 0.1M
2022-05-11 45.43 46.31 44.83 44.96 0.3M
2022-05-10 45.78 45.81 44.17 44.82 0.1M
2022-05-09 46.75 46.75 44.92 44.94 0.2M
2022-05-06 47.46 47.64 46.46 47.54 0.2M
2022-05-05 48.59 48.59 46.79 47.28 0.1M
2022-05-04 47.23 48.53 46.89 48.52 0.2M
2022-05-03 45.77 47.03 45.77 46.90 0.1M
2022-05-02 45.51 46.00 44.80 45.72 0.2M
2022-04-29 46.99 47.09 45.58 45.66 0.1M
2022-04-28 46.24 46.99 45.36 46.74 0.1M
2022-04-27 45.59 46.26 45.17 45.85 0.1M
2022-04-26 46.11 46.19 45.28 45.29 0.1M
2022-04-25 45.74 46.05 44.46 46.00 0.1M
2022-04-22 47.67 47.88 46.44 46.53 0.1M
2022-04-21 49.62 49.68 47.80 47.94 0.2M
2022-04-20 49.17 49.40 48.88 49.17 0.4M
2022-04-19 48.34 49.03 48.26 48.88 0.1M
2022-04-18 48.21 48.64 48.08 48.36 0.1M
2022-04-14 48.19 48.54 48.09 48.11 0.3M
2022-04-13 47.53 48.21 47.43 48.13 0.1M
2022-04-12 47.49 48.12 47.18 47.32 0.2M
2022-04-11 47.18 47.55 46.91 46.97 0.1M
2022-04-08 46.88 47.70 46.88 47.49 0.1M
2022-04-07 46.96 47.09 46.02 46.89 0.2M
2022-04-06 46.95 47.07 46.29 46.67 0.3M
2022-04-05 48.26 48.44 47.12 47.22 0.1M
2022-04-04 48.34 48.34 47.85 48.16 0.1M
2022-04-01 47.91 48.36 47.64 48.00 0.1M
2022-03-31 48.35 48.75 47.65 47.65 0.1M
2022-03-30 48.86 48.93 48.23 48.42 0.1M
2022-03-29 48.03 48.66 47.67 48.62 0.2M
2022-03-28 48.22 48.45 47.84 48.20 0.1M
2022-03-25 48.25 48.84 48.21 48.84 0.2M
2022-03-24 48.16 48.35 47.99 48.29 0.3M
2022-03-23 48.03 48.38 47.82 47.84 0.4M
2022-03-22 48.09 48.27 47.59 47.92 0.4M
2022-03-21 47.56 48.04 47.45 47.86 0.2M
2022-03-18 46.71 47.26 46.59 47.19 0.1M
2022-03-17 46.11 47.00 46.11 46.95 0.1M
2022-03-16 45.57 45.93 44.91 45.84 0.1M
2022-03-15 44.44 45.18 44.19 45.11 0.1M
2022-03-14 45.68 45.68 44.69 45.04 0.1M
2022-03-11 46.91 47.03 46.03 46.05 0.2M
2022-03-10 46.32 46.95 46.21 46.85 0.5M
2022-03-09 46.43 46.91 46.25 46.78 0.5M
2022-03-08 45.96 46.81 45.78 45.87 0.2M
2022-03-07 47.43 47.43 45.64 45.64 0.2M
2022-03-04 47.20 47.43 46.72 47.28 0.1M
2022-03-03 48.22 48.22 47.35 47.52 0.2M
2022-03-02 47.21 48.28 47.21 48.06 0.1M
2022-03-01 47.46 47.68 46.53 46.81 0.2M
2022-02-28 46.62 47.51 46.59 47.40 0.2M
2022-02-25 46.30 47.00 45.81 46.98 0.3M
2022-02-24 44.30 46.16 44.21 46.11 0.4M
2022-02-23 46.28 46.38 45.13 45.14 0.1M
2022-02-22 46.67 46.80 45.43 45.80 0.2M
2022-02-18 46.95 47.31 46.43 46.66 0.1M
2022-02-17 47.80 47.82 46.94 47.04 0.3M
2022-02-16 47.75 48.15 47.59 47.98 0.1M
2022-02-15 47.34 47.92 47.34 47.86 0.1M
2022-02-14 47.26 47.48 46.78 47.00 0.1M
2022-02-11 47.95 48.42 47.05 47.39 0.4M
2022-02-10 48.15 49.06 47.65 47.97 0.3M
2022-02-09 48.09 48.64 48.05 48.64 0.2M
2022-02-08 47.08 47.59 46.80 47.55 0.1M
2022-02-07 47.28 47.60 47.05 47.11 0.1M
2022-02-04 46.93 47.61 46.63 47.28 0.2M
2022-02-03 47.50 47.94 47.09 47.23 0.1M
2022-02-02 48.36 48.36 47.65 48.21 0.3M
2022-02-01 47.36 48.14 47.18 48.08 0.2M
2022-01-31 46.08 47.28 46.08 47.25 0.1M
2022-01-28 45.43 46.23 44.94 46.19 0.9M
2022-01-27 46.63 47.10 45.30 45.53 0.2M
2022-01-26 47.18 47.50 45.61 46.10 0.2M
2022-01-25 45.76 46.99 45.29 46.39 0.4M
2022-01-24 45.07 46.89 44.42 46.86 1.1M
2022-01-21 46.68 47.26 46.07 46.16 0.2M
2022-01-20 47.94 48.70 46.98 47.09 0.3M
2022-01-19 48.92 48.99 47.87 47.87 0.1M
2022-01-18 49.34 49.35 48.50 48.66 0.1M
2022-01-14 49.14 49.68 48.93 49.67 0.4M
2022-01-13 49.85 50.25 49.27 49.41 0.2M
2022-01-12 49.94 50.11 49.36 49.74 0.3M
2022-01-11 49.05 49.67 48.53 49.63 0.1M
2022-01-10 49.01 49.01 47.85 48.88 0.2M
2022-01-07 49.68 49.74 49.04 49.19 0.1M
2022-01-06 49.38 49.86 49.00 49.60 0.1M
2022-01-05 50.25 50.54 49.09 49.14 0.1M
2022-01-04 50.04 50.39 49.70 50.31 0.2M
2022-01-03 49.36 49.72 49.30 49.52 0.5M