First Trust Dorsey Wright Dynamic Focus 5 ETF

FVC
🏛️ usa →
35.99
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
2023-12-29 32.97 32.98 32.70 32.78 0.0M
2023-12-28 32.85 32.99 32.85 32.98 0.0M
2023-12-27 32.92 32.92 32.75 32.80 0.0M
2023-12-26 32.74 32.85 32.70 32.80 0.0M
2023-12-22 32.76 32.82 32.72 32.74 0.0M
2023-12-21 32.84 33.00 32.77 33.00 0.0M
2023-12-20 32.86 33.00 32.63 32.63 0.0M
2023-12-19 32.83 33.00 32.83 32.93 0.0M
2023-12-18 32.81 32.91 32.74 32.86 0.0M
2023-12-15 32.76 32.90 32.73 32.84 0.1M
2023-12-14 32.59 32.84 32.59 32.75 0.2M
2023-12-13 32.20 32.55 32.10 32.55 0.0M
2023-12-12 32.20 32.25 31.83 32.19 0.0M
2023-12-11 32.04 32.22 32.04 32.14 0.0M
2023-12-08 31.80 32.00 31.79 31.90 0.0M
2023-12-07 31.70 31.93 31.70 31.84 0.0M
2023-12-06 31.90 31.90 31.66 31.67 0.0M
2023-12-05 31.72 31.75 31.63 31.69 0.0M
2023-12-04 31.71 31.85 31.67 31.77 0.0M
2023-12-01 31.51 31.85 31.51 31.85 0.0M
2023-11-30 31.63 31.63 31.46 31.61 0.0M
2023-11-29 31.60 31.69 31.60 31.61 0.0M
2023-11-28 31.50 31.54 31.40 31.50 0.0M
2023-11-27 31.43 31.60 31.42 31.55 0.0M
2023-11-24 31.43 31.56 31.43 31.49 0.0M
2023-11-22 31.45 31.57 31.44 31.50 0.0M
2023-11-21 31.56 31.56 31.37 31.41 0.0M
2023-11-20 31.47 31.53 31.40 31.51 0.0M
2023-11-17 31.31 31.45 31.31 31.39 0.0M
2023-11-16 31.36 31.44 31.26 31.30 0.0M
2023-11-15 31.36 31.47 31.34 31.44 0.0M
2023-11-14 31.24 31.36 31.18 31.29 0.0M
2023-11-13 30.89 30.97 30.84 30.96 0.0M
2023-11-10 30.59 30.97 30.59 30.95 0.0M
2023-11-09 30.77 30.88 30.58 30.58 0.1M
2023-11-08 30.74 30.83 30.69 30.74 0.0M
2023-11-07 30.68 30.85 30.68 30.85 0.0M
2023-11-06 30.82 30.82 30.27 30.63 0.1M
2023-11-03 30.56 30.81 30.56 30.72 0.1M
2023-11-02 30.34 30.43 30.26 30.38 0.1M
2023-11-01 29.91 30.09 29.88 30.09 0.0M
2023-10-31 29.82 29.98 29.80 29.94 0.0M
2023-10-30 29.85 29.86 29.70 29.82 0.0M
2023-10-27 29.89 29.97 29.72 29.82 0.0M
2023-10-26 29.86 29.95 29.70 29.79 0.0M
2023-10-25 30.33 30.34 29.87 29.88 0.0M
2023-10-24 30.43 30.60 30.40 30.55 0.2M
2023-10-23 30.28 30.54 30.05 30.33 0.3M
2023-10-20 30.68 30.68 30.30 30.43 0.0M
2023-10-19 30.98 31.04 30.60 30.71 0.0M
2023-10-18 31.08 31.12 30.95 31.01 0.0M
2023-10-17 31.21 31.40 31.20 31.34 0.0M
2023-10-16 31.04 31.34 31.04 31.32 0.0M
2023-10-13 31.51 31.60 30.78 30.99 0.0M
2023-10-12 31.75 31.94 31.30 31.58 0.0M
2023-10-11 31.79 32.02 31.56 31.77 0.0M
2023-10-10 31.38 31.92 31.38 31.79 0.0M
2023-10-09 30.90 31.36 30.90 31.36 0.0M
2023-10-06 30.53 31.34 30.46 31.19 0.4M
2023-10-05 30.65 30.72 30.45 30.72 0.0M
2023-10-04 30.65 30.97 30.63 30.86 0.0M
2023-10-03 31.03 31.17 30.46 30.55 0.0M
2023-10-02 31.19 31.45 31.04 31.22 0.0M
2023-09-29 31.54 31.68 31.20 31.35 0.0M
2023-09-28 30.82 31.46 30.73 31.20 0.0M
2023-09-27 30.84 30.95 30.59 30.95 0.0M
2023-09-26 30.84 30.97 30.58 30.61 0.0M
2023-09-25 30.75 31.14 30.75 31.06 0.0M
2023-09-22 31.04 31.26 30.85 30.93 0.0M
2023-09-21 31.36 31.36 30.95 30.95 0.0M
2023-09-20 32.09 32.16 31.61 31.72 0.0M
2023-09-19 32.01 32.08 31.77 31.98 0.0M
2023-09-18 32.14 32.26 32.10 32.13 0.0M
2023-09-15 32.63 32.63 31.96 32.12 0.0M
2023-09-14 32.79 32.82 32.46 32.82 0.1M
2023-09-13 32.43 32.58 32.29 32.38 0.1M
2023-09-12 32.62 32.88 32.47 32.47 0.1M
2023-09-11 32.79 32.88 32.60 32.88 0.0M
2023-09-08 32.55 32.68 32.54 32.59 0.0M
2023-09-07 32.62 32.65 32.46 32.57 0.0M
2023-09-06 32.95 33.18 32.77 32.91 0.0M
2023-09-05 33.23 33.35 33.09 33.14 0.0M
2023-09-01 33.46 33.73 33.39 33.39 0.0M
2023-08-31 33.19 33.55 33.19 33.39 0.0M
2023-08-30 32.99 33.31 32.99 33.18 0.0M
2023-08-29 32.75 33.14 32.75 33.07 0.0M
2023-08-28 32.62 32.64 32.46 32.55 0.0M
2023-08-25 32.17 32.43 31.95 32.28 0.0M
2023-08-24 32.79 32.91 32.14 32.14 0.0M
2023-08-23 32.25 32.73 32.25 32.64 0.0M
2023-08-22 32.41 32.44 32.22 32.22 0.0M
2023-08-21 32.30 32.50 32.11 32.45 0.0M
2023-08-18 31.98 32.29 31.98 32.25 0.0M
2023-08-17 32.54 32.56 32.15 32.20 0.0M
2023-08-16 32.79 32.85 32.50 32.50 0.0M
2023-08-15 33.22 33.22 32.92 32.92 0.0M
2023-08-14 32.95 33.36 32.95 33.34 0.0M
2023-08-11 33.07 33.28 33.07 33.09 0.0M
2023-08-10 33.42 33.69 33.24 33.27 0.0M
2023-08-09 33.49 33.55 33.30 33.30 0.0M
2023-08-08 33.58 33.58 33.32 33.56 0.0M
2023-08-07 33.68 33.95 33.68 33.88 0.0M
2023-08-04 33.92 33.98 33.64 33.64 0.0M
2023-08-03 33.58 33.82 33.57 33.65 0.2M
2023-08-02 33.94 33.99 33.83 33.84 0.0M
2023-08-01 34.37 34.52 34.36 34.43 0.1M
2023-07-31 34.56 34.65 34.44 34.65 0.0M
2023-07-28 34.41 34.48 34.31 34.46 0.0M
2023-07-27 34.32 34.47 34.06 34.08 0.0M
2023-07-26 34.01 34.20 34.01 34.16 0.0M
2023-07-25 34.18 34.29 34.00 34.16 0.0M
2023-07-24 34.15 34.15 34.04 34.07 0.0M
2023-07-21 34.18 34.19 34.07 34.12 0.0M
2023-07-20 34.23 34.23 34.05 34.05 0.0M
2023-07-19 34.49 34.49 34.33 34.37 0.0M
2023-07-18 34.14 34.39 34.14 34.32 0.0M
2023-07-17 34.17 34.30 34.16 34.19 0.0M
2023-07-14 34.17 34.18 33.99 34.04 0.0M
2023-07-13 34.06 34.27 34.04 34.19 0.0M
2023-07-12 34.16 34.16 33.89 34.08 0.0M
2023-07-11 33.62 33.79 33.62 33.79 0.0M
2023-07-10 33.30 33.61 33.30 33.58 0.0M
2023-07-07 33.21 33.54 33.21 33.37 0.0M
2023-07-06 33.23 33.27 33.08 33.25 0.0M
2023-07-05 33.47 33.59 33.36 33.49 0.0M
2023-07-03 33.72 33.77 33.55 33.77 0.0M
2023-06-30 33.67 33.70 33.52 33.61 0.0M
2023-06-29 33.44 33.48 33.28 33.46 0.0M
2023-06-28 33.36 33.43 33.27 33.34 0.0M
2023-06-27 33.02 33.38 32.99 33.37 0.0M
2023-06-26 33.03 33.32 33.03 33.14 0.0M
2023-06-23 33.04 33.17 33.00 33.11 0.0M
2023-06-22 33.13 33.29 33.12 33.21 0.0M
2023-06-21 33.26 33.37 33.16 33.28 0.1M
2023-06-20 33.36 33.39 33.27 33.31 0.0M
2023-06-16 33.46 33.52 33.39 33.48 0.0M
2023-06-15 33.20 33.57 33.20 33.49 0.0M
2023-06-14 33.42 33.51 33.20 33.37 0.0M
2023-06-13 33.24 33.43 33.24 33.33 0.0M
2023-06-12 32.92 33.22 32.92 33.21 0.0M
2023-06-09 32.95 33.01 32.89 32.96 0.0M
2023-06-08 32.95 33.07 32.88 33.07 0.0M
2023-06-07 32.81 33.09 32.81 32.96 0.0M
2023-06-06 32.49 32.91 32.49 32.80 0.0M
2023-06-05 32.65 32.75 32.56 32.69 0.0M
2023-06-02 32.62 32.84 32.61 32.82 0.0M
2023-06-01 32.31 32.40 32.13 32.38 0.0M
2023-05-31 32.31 32.31 32.17 32.21 0.0M
2023-05-30 32.46 32.51 32.35 32.43 0.0M
2023-05-26 32.39 32.55 32.33 32.49 0.0M
2023-05-25 32.14 32.30 32.12 32.29 0.0M
2023-05-24 32.18 32.18 32.03 32.08 0.0M
2023-05-23 32.49 32.49 32.15 32.42 0.0M
2023-05-22 32.46 32.55 32.45 32.46 0.0M
2023-05-19 32.62 32.63 32.47 32.50 0.0M
2023-05-18 32.38 32.73 32.38 32.73 0.0M
2023-05-17 32.33 32.54 32.32 32.52 0.0M
2023-05-16 32.28 32.32 32.23 32.24 0.0M
2023-05-15 32.23 32.49 32.23 32.41 0.0M
2023-05-12 32.30 32.30 32.12 32.23 0.0M
2023-05-11 32.20 32.31 32.16 32.24 0.0M
2023-05-10 32.59 32.59 32.14 32.39 0.0M
2023-05-09 32.38 32.44 32.32 32.39 0.2M
2023-05-08 32.45 32.55 32.44 32.45 0.0M
2023-05-05 32.55 32.63 32.32 32.54 0.0M
2023-05-04 32.26 32.29 32.15 32.19 0.0M
2023-05-03 32.50 32.69 32.50 32.50 0.0M
2023-05-02 32.52 32.56 32.32 32.47 0.0M
2023-05-01 32.53 32.72 32.53 32.63 0.0M
2023-04-28 32.52 32.58 32.46 32.53 0.0M
2023-04-27 32.12 32.34 32.03 32.33 0.0M
2023-04-26 32.32 32.32 32.08 32.21 0.0M
2023-04-25 32.45 32.45 32.22 32.22 0.0M
2023-04-24 32.53 32.64 32.50 32.60 0.0M
2023-04-21 32.55 32.59 32.48 32.54 0.0M
2023-04-20 32.57 32.79 32.57 32.65 0.0M
2023-04-19 32.59 32.68 32.55 32.64 0.0M
2023-04-18 32.69 32.82 32.65 32.76 0.0M
2023-04-17 32.65 32.69 32.55 32.67 0.0M
2023-04-14 32.68 32.70 32.46 32.60 0.0M
2023-04-13 32.52 32.76 32.49 32.70 0.0M
2023-04-12 32.73 32.81 32.50 32.50 0.0M
2023-04-11 32.53 32.80 32.51 32.76 0.0M
2023-04-10 32.35 32.55 32.34 32.47 0.0M
2023-04-06 32.28 32.37 32.21 32.28 0.0M
2023-04-05 32.38 32.38 32.14 32.29 0.0M
2023-04-04 32.87 32.87 32.46 32.52 0.0M
2023-04-03 32.89 33.01 32.74 33.01 0.0M
2023-03-31 32.77 32.98 32.75 32.98 0.0M
2023-03-30 32.69 32.78 32.52 32.66 0.3M
2023-03-29 32.43 32.53 32.35 32.53 0.0M
2023-03-28 32.13 32.21 32.06 32.21 0.0M
2023-03-27 32.18 32.27 31.99 32.04 0.0M
2023-03-24 31.77 32.11 31.39 32.11 0.0M
2023-03-23 32.37 32.62 31.85 31.98 0.0M
2023-03-22 32.87 32.90 32.26 32.26 0.0M
2023-03-21 32.79 32.97 32.71 32.80 0.0M
2023-03-20 32.20 32.43 32.13 32.27 0.0M
2023-03-17 32.08 32.08 31.56 31.56 0.0M
2023-03-16 31.69 32.42 31.65 32.39 0.0M
2023-03-15 32.27 32.27 31.41 31.87 0.0M
2023-03-14 33.08 33.41 32.62 33.04 0.0M
2023-03-13 32.61 33.27 30.12 32.50 0.0M
2023-03-10 33.79 33.87 33.19 33.19 0.0M
2023-03-09 35.15 35.15 34.08 34.09 0.0M
2023-03-08 35.07 35.31 34.84 35.13 0.0M
2023-03-07 35.65 35.65 35.00 35.10 0.0M
2023-03-06 36.12 36.12 35.55 35.69 0.0M
2023-03-03 35.71 36.19 35.49 36.07 0.0M
2023-03-02 35.10 35.68 35.10 35.68 0.1M
2023-03-01 34.97 35.48 34.97 35.29 0.1M
2023-02-28 35.27 35.42 34.98 34.98 0.0M
2023-02-27 35.08 35.42 35.08 35.24 0.0M
2023-02-24 34.73 35.14 34.56 35.00 0.0M
2023-02-23 35.18 35.42 34.79 35.13 0.4M
2023-02-22 34.82 35.30 34.75 34.75 0.3M
2023-02-21 35.27 35.27 34.73 34.89 0.0M
2023-02-17 35.34 35.46 35.21 35.31 0.1M
2023-02-16 35.53 36.05 35.53 35.60 0.0M
2023-02-15 35.64 35.94 35.56 35.87 0.0M
2023-02-14 35.68 36.00 35.54 35.92 0.0M
2023-02-13 35.52 35.94 35.44 35.89 0.0M
2023-02-10 35.10 35.73 35.10 35.61 0.0M
2023-02-09 35.45 35.51 35.15 35.15 0.1M
2023-02-08 35.58 35.67 35.28 35.46 0.0M
2023-02-07 35.39 35.69 35.23 35.64 0.0M
2023-02-06 35.43 35.53 35.23 35.32 0.1M
2023-02-03 35.71 35.75 35.49 35.61 0.0M
2023-02-02 35.87 35.87 35.53 35.67 0.0M
2023-02-01 35.72 35.95 35.39 35.76 0.0M
2023-01-31 35.40 35.80 35.39 35.72 0.1M
2023-01-30 35.79 35.80 35.45 35.49 0.0M
2023-01-27 35.98 36.02 35.86 35.90 0.1M
2023-01-26 35.85 35.98 35.63 35.92 0.0M
2023-01-25 35.60 35.70 35.47 35.68 0.2M
2023-01-24 35.77 35.77 35.56 35.56 0.0M
2023-01-23 35.56 35.80 35.56 35.73 0.0M
2023-01-20 35.27 35.55 35.27 35.52 0.0M
2023-01-19 35.19 35.42 35.14 35.26 0.1M
2023-01-18 35.56 35.76 35.27 35.40 0.0M
2023-01-17 35.61 35.78 35.52 35.52 0.0M
2023-01-13 35.56 35.69 35.52 35.66 0.0M
2023-01-12 35.56 35.70 35.46 35.61 0.0M
2023-01-11 35.37 35.49 35.29 35.42 0.0M
2023-01-10 35.21 35.33 35.11 35.30 0.0M
2023-01-09 35.30 35.44 35.23 35.25 0.0M
2023-01-06 35.09 35.24 35.08 35.17 0.0M
2023-01-05 34.74 34.90 34.67 34.78 0.2M
2023-01-04 34.64 35.02 34.64 35.02 0.0M
2023-01-03 35.00 35.13 34.66 34.70 0.0M