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
2025-09-26 35.94 36.01 35.90 35.99 0.0M
2025-09-25 35.87 35.88 35.78 35.81 0.0M
2025-09-24 36.24 36.24 36.14 36.19 0.0M
2025-09-23 36.22 36.29 36.20 36.28 0.0M
2025-09-22 35.81 36.27 35.81 36.27 0.0M
2025-09-19 36.29 36.31 36.22 36.31 0.0M
2025-09-18 36.27 36.28 36.23 36.27 0.0M
2025-09-17 36.17 36.27 36.06 36.15 0.0M
2025-09-16 36.14 36.18 36.08 36.12 0.0M
2025-09-15 36.28 36.31 36.19 36.23 0.0M
2025-09-12 36.21 36.24 36.18 36.22 0.0M
2025-09-11 36.08 36.25 36.08 36.25 0.0M
2025-09-10 36.13 36.16 36.05 36.13 0.0M
2025-09-09 36.06 36.17 36.05 36.14 0.0M
2025-09-08 36.08 36.12 36.05 36.11 0.0M
2025-09-05 36.08 36.11 36.04 36.11 0.0M
2025-09-04 36.04 36.14 36.02 36.14 0.0M
2025-09-03 36.03 36.03 35.92 36.02 0.0M
2025-09-02 35.86 35.98 35.86 35.98 0.0M
2025-08-29 36.11 36.17 35.99 36.09 0.0M
2025-08-28 36.10 36.15 36.09 36.15 0.0M
2025-08-27 36.16 36.16 36.08 36.12 0.0M
2025-08-26 36.04 36.07 36.00 36.07 0.0M
2025-08-25 36.04 36.14 36.00 36.04 0.0M
2025-08-22 35.89 36.16 35.89 36.13 0.0M
2025-08-21 35.78 35.87 35.77 35.82 0.0M
2025-08-20 35.41 35.87 35.41 35.87 0.0M
2025-08-19 35.85 35.97 35.84 35.90 0.0M
2025-08-18 35.84 35.93 35.84 35.92 0.0M
2025-08-15 35.90 35.91 35.88 35.91 0.0M
2025-08-14 35.94 35.99 35.92 35.97 0.0M
2025-08-13 35.96 36.05 35.92 36.05 0.0M
2025-08-12 35.82 35.92 35.81 35.92 0.0M
2025-08-11 35.73 35.75 35.69 35.71 0.0M
2025-08-08 35.76 35.78 35.73 35.78 0.0M
2025-08-07 35.86 35.86 35.72 35.76 0.0M
2025-08-06 35.76 35.82 35.76 35.82 0.0M
2025-08-05 35.77 35.82 35.71 35.78 0.0M
2025-08-04 35.77 35.81 35.75 35.81 0.0M
2025-08-01 35.57 35.60 35.53 35.59 0.0M
2025-07-31 35.79 35.86 35.76 35.81 0.0M
2025-07-30 35.81 35.95 35.72 35.80 0.0M
2025-07-29 35.93 35.93 35.59 35.86 0.0M
2025-07-28 35.93 36.00 35.84 35.89 0.0M
2025-07-25 35.87 35.95 35.86 35.95 0.0M
2025-07-24 35.85 35.95 35.85 35.89 0.0M
2025-07-23 35.89 35.90 35.84 35.90 0.0M
2025-07-22 35.70 35.85 35.70 35.85 0.0M
2025-07-21 35.69 35.83 35.68 35.69 0.0M
2025-07-18 35.71 35.72 35.60 35.70 0.0M
2025-07-17 35.48 35.69 35.48 35.65 0.0M
2025-07-16 35.46 35.51 35.35 35.50 0.0M
2025-07-15 35.55 35.65 35.41 35.47 0.0M
2025-07-14 35.56 35.61 35.55 35.59 0.0M
2025-07-11 35.56 35.56 35.50 35.56 0.0M
2025-07-10 35.57 35.63 35.57 35.63 0.0M
2025-07-09 35.62 35.65 35.52 35.58 0.0M
2025-07-08 35.48 35.58 35.47 35.58 0.0M
2025-07-07 35.57 35.74 35.49 35.61 0.0M
2025-07-03 35.56 35.68 35.56 35.68 0.3M
2025-07-02 35.45 35.58 35.42 35.49 0.0M
2025-07-01 35.43 35.59 35.43 35.59 0.0M
2025-06-30 35.51 35.53 35.39 35.53 0.0M
2025-06-27 35.40 35.44 35.32 35.39 0.1M
2025-06-26 35.13 35.34 35.13 35.26 0.0M
2025-06-25 35.42 35.43 35.36 35.38 0.0M
2025-06-24 35.39 35.58 35.39 35.47 0.0M
2025-06-23 35.18 35.43 35.18 35.34 0.0M
2025-06-20 35.39 35.39 35.18 35.29 0.0M
2025-06-18 35.29 35.29 35.18 35.29 0.0M
2025-06-17 35.26 35.27 35.15 35.27 0.0M
2025-06-16 35.22 35.36 35.22 35.33 0.0M
2025-06-13 35.30 35.30 35.18 35.27 0.1M
2025-06-12 35.33 35.36 35.33 35.36 0.0M
2025-06-11 35.42 35.44 35.32 35.33 0.0M
2025-06-10 35.41 35.41 35.28 35.32 0.0M
2025-06-09 35.40 35.40 35.32 35.40 0.0M
2025-06-06 35.36 35.41 35.31 35.31 0.0M
2025-06-05 35.79 35.79 35.22 35.33 0.0M
2025-06-04 35.27 35.39 35.27 35.34 0.0M
2025-06-03 35.30 35.36 35.19 35.36 0.0M
2025-06-02 35.27 35.30 35.13 35.30 0.0M
2025-05-30 35.10 35.23 35.10 35.18 0.0M
2025-05-29 35.11 35.25 35.11 35.16 0.0M
2025-05-28 35.20 35.25 35.12 35.24 0.1M
2025-05-27 35.14 35.30 35.14 35.22 0.0M
2025-05-23 34.91 35.09 34.91 35.09 0.0M
2025-05-22 35.01 35.14 34.96 35.06 0.0M
2025-05-21 35.22 35.22 35.08 35.17 0.0M
2025-05-20 32.64 35.29 31.90 35.29 0.0M
2025-05-19 35.14 35.40 35.14 35.40 0.0M
2025-05-16 35.32 35.39 35.32 35.39 0.0M
2025-05-15 35.17 35.24 35.09 35.24 0.0M
2025-05-14 35.07 35.19 35.07 35.15 0.0M
2025-05-13 35.17 35.18 35.12 35.12 0.0M
2025-05-12 35.22 35.22 35.00 35.05 0.1M
2025-05-09 34.85 34.91 34.78 34.85 0.0M
2025-05-08 34.88 34.96 34.76 34.83 0.0M
2025-05-07 34.77 34.77 34.71 34.72 0.0M
2025-05-06 34.73 34.87 34.68 34.87 0.0M
2025-05-05 34.68 34.83 34.68 34.83 0.0M
2025-05-02 34.74 34.82 34.73 34.73 0.0M
2025-05-01 34.68 34.72 34.61 34.61 0.0M
2025-04-30 34.51 34.75 34.51 34.75 0.0M
2025-04-29 34.52 34.72 34.52 34.72 0.0M
2025-04-28 34.54 34.57 34.51 34.57 0.0M
2025-04-25 34.59 34.59 34.50 34.58 0.0M
2025-04-24 34.43 34.57 34.43 34.57 0.0M
2025-04-23 34.53 34.53 34.27 34.28 0.0M
2025-04-22 34.05 34.30 34.05 34.22 0.1M
2025-04-21 34.01 34.04 33.80 33.98 0.0M
2025-04-17 34.21 34.25 34.01 34.11 0.0M
2025-04-16 34.16 34.26 34.01 34.09 0.0M
2025-04-15 34.26 34.37 34.12 34.25 0.0M
2025-04-14 34.16 34.24 34.09 34.17 0.0M
2025-04-11 33.72 34.16 33.72 34.02 0.0M
2025-04-10 33.97 34.00 33.60 33.78 0.0M
2025-04-09 32.99 34.48 32.79 34.43 0.0M
2025-04-08 33.59 33.85 32.85 32.97 0.0M
2025-04-07 32.60 33.46 32.54 33.36 0.0M
2025-04-04 33.77 33.97 33.31 33.44 0.0M
2025-04-03 34.64 34.75 34.36 34.48 0.0M
2025-04-02 35.23 35.45 35.22 35.45 0.0M
2025-04-01 34.99 35.28 34.99 35.28 0.0M
2025-03-31 34.83 35.18 34.79 35.18 0.0M
2025-03-28 35.44 35.49 34.97 35.11 0.0M
2025-03-27 35.64 35.76 35.58 35.58 0.0M
2025-03-26 36.12 36.16 35.90 36.00 0.0M
2025-03-25 36.23 36.31 36.18 36.20 0.0M
2025-03-24 35.88 36.17 35.88 36.15 0.0M
2025-03-21 35.29 35.59 35.29 35.54 0.0M
2025-03-20 35.65 35.79 35.58 35.75 0.0M
2025-03-19 35.53 35.83 35.53 35.83 0.0M
2025-03-18 35.48 35.48 35.30 35.47 0.0M
2025-03-17 35.46 35.77 35.46 35.69 0.0M
2025-03-14 35.00 35.40 35.00 35.29 0.0M
2025-03-13 35.04 35.04 34.83 34.83 0.1M
2025-03-12 35.12 35.29 35.12 35.16 0.0M
2025-03-11 35.04 35.16 34.99 35.16 0.0M
2025-03-10 35.51 35.51 35.15 35.29 0.0M
2025-03-07 35.76 35.93 35.56 35.92 0.0M
2025-03-06 35.88 36.14 35.69 35.84 0.0M
2025-03-05 36.03 36.31 36.03 36.24 0.0M
2025-03-04 36.23 36.28 35.76 36.02 0.0M
2025-03-03 36.66 36.83 36.24 36.24 0.0M
2025-02-28 36.50 36.67 36.37 36.66 0.0M
2025-02-27 36.77 36.79 36.46 36.49 0.0M
2025-02-26 36.99 36.99 36.74 36.75 0.0M
2025-02-25 36.64 36.81 36.58 36.81 0.0M
2025-02-24 36.77 36.95 36.75 36.83 0.0M
2025-02-21 37.54 37.59 36.89 36.93 0.0M
2025-02-20 37.59 37.59 37.39 37.56 0.0M
2025-02-19 37.82 37.83 37.72 37.74 0.0M
2025-02-18 37.87 38.02 37.81 38.02 0.0M
2025-02-14 37.67 37.80 37.67 37.74 0.0M
2025-02-13 37.50 37.71 37.47 37.71 0.0M
2025-02-12 37.21 37.50 37.20 37.50 0.0M
2025-02-11 37.48 37.52 37.40 37.49 0.0M
2025-02-10 37.57 37.64 37.52 37.52 0.0M
2025-02-07 37.68 37.68 37.46 37.46 0.0M
2025-02-06 37.65 37.71 37.58 37.70 0.0M
2025-02-05 37.47 37.71 37.47 37.71 0.0M
2025-02-04 37.51 37.64 37.49 37.56 0.0M
2025-02-03 37.07 37.50 37.07 37.38 0.0M
2025-01-31 37.93 37.98 37.57 37.57 0.0M
2025-01-30 37.83 37.88 37.60 37.88 0.0M
2025-01-29 37.55 37.61 37.42 37.42 0.0M
2025-01-28 37.54 37.61 37.40 37.51 0.0M
2025-01-27 37.35 37.48 37.17 37.48 0.0M
2025-01-24 37.68 37.68 37.52 37.56 0.0M
2025-01-23 37.47 37.62 37.39 37.62 0.0M
2025-01-22 37.61 37.61 37.50 37.50 0.0M
2025-01-21 37.35 37.50 37.34 37.49 0.0M
2025-01-17 37.04 37.19 37.04 37.07 0.0M
2025-01-16 36.84 36.98 36.76 36.85 0.0M
2025-01-15 36.92 36.92 36.70 36.85 0.0M
2025-01-14 36.19 36.39 36.19 36.27 0.0M
2025-01-13 35.62 36.09 35.62 36.09 0.0M
2025-01-10 36.21 36.21 35.85 35.97 0.0M
2025-01-08 36.42 36.72 36.41 36.63 0.0M
2025-01-07 36.99 36.99 36.58 36.58 0.0M
2025-01-06 37.27 37.38 37.07 37.20 0.0M
2025-01-03 36.71 36.89 36.46 36.78 0.0M
2025-01-02 36.51 36.86 36.49 36.49 0.0M