Dividends Calendar Earnings Calendar

FV  |  First Trust Dorsey Wright Focus 5 ETF

Historical Data

Date Price Open High Low Vol Change ER
Dec 24, 2020 40.69 40.59
40.85
40.57
70.58K -0.17%
Dec 23, 2020 40.76 41.05
41.05
40.70
0.27K -0.24%
Dec 22, 2020 40.86 40.62
40.88
40.43
122.77K 0.71%
Dec 21, 2020 40.57 40.09
40.64
39.94
281.44K -0.27%
Dec 18, 2020 40.68 40.62
40.88
40.40
181.53K 0.17%
Dec 17, 2020 40.61 40.04
40.61
40.04
322.59K 1.25%
Dec 16, 2020 40.11 40.17
40.20
39.90
165.82K 0.50%
Dec 15, 2020 39.91 39.61
39.92
39.61
139.01K 1.05%
Dec 14, 2020 39.50 39.41
39.83
39.41
80.73K 0.32%
Dec 11, 2020 39.37 39.20
39.57
39.00
66.80K -0.48%
Dec 10, 2020 39.56 38.86
39.56
38.83
143.14K 0.71%
Dec 9, 2020 39.28 40.00
40.08
39.09
121.43K -1.6%
Dec 8, 2020 39.92 39.58
39.98
39.58
183.98K 0.40%
Dec 7, 2020 39.76 39.59
39.83
39.59
127.27K 0.28%
Dec 4, 2020 39.65 39.46
39.69
39.44
111.12K 1.31%
Dec 3, 2020 39.14 39.02
39.44
38.80
93.10K 0.71%
Dec 2, 2020 38.86 38.78
38.92
38.51
109.93K -0.41%
Dec 1, 2020 39.02 39.00
39.20
38.82
102.31K 0.85%
Nov 30, 2020 38.69 38.76
38.93
38.16
91.45K -0.37%
Nov 27, 2020 38.83 38.56
38.88
38.56
66.97K 0.92%


Jump to (Finance sites)

Google    
     

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.