Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Dorsey Wright Dynamic Focus 5 (FVC)
First Trust Dorsey Wright Dynamic Focus 5 (FVC) Historical

FVC First Trust Dorsey Wright Dynamic Focus 5

36.67

0.6462 (1.79%)

Jul 16 2024 - Closed

Delayed by 15 minutes

FVC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	36.67	0.65	1.79%	36.27	36.67	36.27	5,328
Jul 15 2024	36.0238	0.20	0.57%	36.05	36.355	35.89	10,560
Jul 12 2024	35.82	0.18	0.51%	35.62	36.28	35.62	4,790
Jul 11 2024	35.64	-0.19	-0.53%	35.87	36.00	35.5083	10,563
Jul 10 2024	35.8307	0.32	0.91%	35.5958	35.8307	35.42	13,751
Jul 09 2024	35.5069	-0.20	-0.57%	35.5145	35.57	35.46	26,317
Jul 08 2024	35.71	0.33	0.93%	35.46	35.71	35.46	4,811
Jul 05 2024	35.38	-0.03	-0.08%	35.41	35.45	35.25	6,679
Jul 03 2024	35.41	0.30	0.85%	35.07	35.41	35.07	19,731
Jul 02 2024	35.11	0.00	0.00%	34.69	35.12	34.69	6,112
Jul 01 2024	35.11	0.22	0.63%	35.12	35.12	34.70	6,234
Jun 28 2024	34.8901	0.00	0.00%	34.8901	34.8901	34.8901	0
Jun 27 2024	34.8901	0.01	0.03%	34.878	34.8901	34.7517	4,187
Jun 26 2024	34.8799	0.00	0.00%	34.815	34.9099	34.73	4,672
Jun 25 2024	34.88	0.16	0.46%	34.77	34.92	34.7513	9,311
Jun 24 2024	34.72	-0.36	-1.03%	35.00	35.115	34.72	9,777
Jun 21 2024	35.08	-0.02	-0.06%	34.95	35.08	34.90	2,773
Jun 20 2024	35.1025	-0.31	-0.88%	35.4299	35.4299	35.00	6,244
Jun 18 2024	35.4149	0.19	0.55%	35.40	35.42	35.27	9,934
Jun 17 2024	35.22	0.44	1.27%	34.76	35.22	34.76	4,095
Jun 14 2024	34.78	-0.18	-0.51%	34.72	34.82	34.62	3,852
Jun 13 2024	34.96	-0.27	-0.77%	35.21	35.21	34.85	16,651
Jun 12 2024	35.23	0.71	2.06%	34.93	35.25	34.93	6,147
Jun 11 2024	34.52	-0.03	-0.09%	34.36	34.52	34.24	6,250
Jun 10 2024	34.5506	0.36	1.05%	34.28	34.59	34.28	8,226
Jun 07 2024	34.19	-0.19	-0.55%	34.26	34.38	34.19	4,972
Jun 06 2024	34.38	-0.22	-0.64%	34.42	34.50	34.34	29,906
Jun 05 2024	34.60	0.80	2.37%	34.03	34.60	34.0211	4,471
Jun 04 2024	33.80	-0.39	-1.14%	33.97	33.97	33.68	14,865
Jun 03 2024	34.19	0.26	0.77%	34.28	34.28	33.72	13,676
May 31 2024	33.93	-0.16	-0.47%	34.05	34.05	33.43	17,709
May 30 2024	34.09	-0.16	-0.47%	34.19	34.19	33.92	8,635
May 29 2024	34.25	-0.44	-1.27%	34.30	34.4299	34.25	3,046
May 28 2024	34.69	-0.01	-0.03%	34.72	34.88	34.47	9,663
May 24 2024	34.70	0.17	0.49%	34.52	34.805	34.52	6,480
May 23 2024	34.53	-0.34	-0.98%	35.07	35.07	34.2509	4,150
May 22 2024	34.87	0.12	0.35%	34.87	34.87	34.68	3,160
May 21 2024	34.75	-0.26	-0.74%	34.86	34.86	34.71	23,590
May 20 2024	35.01	0.42	1.21%	34.65	35.01	34.65	3,881
May 17 2024	34.59	-0.08	-0.23%	34.71	34.78	34.55	2,729
May 16 2024	34.67	-0.31	-0.89%	34.91	34.91	34.67	5,233
May 15 2024	34.98	0.63	1.83%	34.61	34.98	34.5504	4,890
May 14 2024	34.35	0.14	0.41%	34.22	34.42	34.22	6,218
May 13 2024	34.21	0.26	0.77%	34.32	34.32	34.0701	15,901
May 10 2024	33.95	0.00	0.00%	34.01	34.04	33.94	9,635
May 09 2024	33.95	0.11	0.33%	33.89	33.975	33.8701	5,674
May 08 2024	33.84	-0.07	-0.21%	33.68	33.868	33.68	3,277
May 07 2024	33.91	-0.09	-0.26%	33.93	34.165	33.91	9,516
May 06 2024	34.00	0.50	1.49%	33.69	34.00	33.69	38,676
May 03 2024	33.50	0.25	0.75%	33.51	33.61	33.48	4,957
May 02 2024	33.25	0.72	2.21%	33.07	33.25	32.68	8,469
May 01 2024	32.53	-0.38	-1.15%	32.79	33.20	32.53	11,934
Apr 30 2024	32.91	-0.67	-2.00%	33.50	33.50	32.91	5,240
Apr 29 2024	33.58	0.10	0.30%	33.63	33.63	33.44	1,798
Apr 26 2024	33.48	0.45	1.36%	33.12	33.60	33.12	2,150
Apr 25 2024	33.03	-0.15	-0.45%	32.61	33.1201	32.58	7,167
Apr 24 2024	33.18	0.06	0.18%	33.22	33.4316	32.90	17,318
Apr 23 2024	33.12	0.67	2.06%	32.68	33.12	32.63	11,351
Apr 22 2024	32.45	0.37	1.15%	32.32	32.72	32.20	13,456
Apr 19 2024	32.08	-0.56	-1.72%	32.55	32.58	32.02	5,824
Apr 18 2024	32.6403	-0.24	-0.73%	33.05	33.05	32.6112	16,523

First Trust Dorsey Wrigh...

Critical Metals

Kingfisher Meteals (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions