MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FV — First Trust Dorsey Wright Focus 5 ETF
NasdaqFirst Trust Dorsey Wright Focus 5 ETF
$74.10
+0.33(+0.45%)
- O
- 74.09
- H
- 74.27
- L
- 73.97
- V
- 42.02K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$74.10
Period Return+42.2%
Period High$76.08
Period Low$51.23
Avg Daily Volume111.7K
Total Trading Days365
FV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $74.09 | $74.27 | $73.97 | $74.10 | +$0.33 | +0.45% | 42,016 | $74.11 | $73.97 $74.27 |
| Oct 1, 2026 | $73.33 | $74.01 | $73.33 | $73.77 | +$0.38 | +0.51% | 278,188 | $73.75 | $73.33 $74.01 |
| Sep 30, 2026 | $73.78 | $74.32 | $73.40 | $73.40 | $-0.40 | -0.54% | 66,834 | $73.81 | $73.40 $74.32 |
| Sep 29, 2026 | $73.58 | $73.92 | $73.32 | $73.79 | $-0.12 | -0.16% | 58,519 | $73.61 | $73.32 $73.92 |
| Sep 28, 2026 | $73.76 | $74.17 | $73.68 | $73.91 | $-0.42 | -0.57% | 59,504 | $73.87 | $73.68 $74.17 |
| Sep 25, 2026 | $74.22 | $74.75 | $73.91 | $74.33 | +$0.38 | +0.51% | 44,457 | $74.33 | $73.91 $74.75 |
| Sep 24, 2026 | $73.37 | $74.10 | $73.35 | $73.95 | +$0.04 | +0.05% | 70,538 | $73.80 | $73.35 $74.10 |
| Sep 23, 2026 | $74.41 | $74.41 | $73.79 | $73.91 | $-0.63 | -0.85% | 100,099 | $73.97 | $73.79 $74.41 |
| Sep 22, 2026 | $73.81 | $74.68 | $73.81 | $74.54 | +$0.69 | +0.94% | 84,416 | $74.31 | $73.81 $74.68 |
| Sep 21, 2026 | $73.40 | $73.97 | $72.87 | $73.85 | +$1.22 | +1.68% | 97,416 | $73.58 | $72.87 $73.97 |
| Sep 18, 2026 | $72.90 | $72.90 | $72.24 | $72.63 | $-0.23 | -0.32% | 63,635 | $72.63 | $72.24 $72.90 |
| Sep 17, 2026 | $72.36 | $73.53 | $72.36 | $72.86 | +$1.28 | +1.79% | 86,401 | $72.75 | $72.36 $73.53 |
| Sep 16, 2026 | $71.58 | $72.23 | $71.09 | $71.58 | $-0.01 | -0.01% | 98,073 | $71.72 | $71.09 $72.23 |
| Sep 15, 2026 | $71.72 | $71.91 | $71.41 | $71.59 | $-0.43 | -0.60% | 63,526 | $71.66 | $71.41 $71.91 |
| Sep 14, 2026 | $71.56 | $72.39 | $71.56 | $72.02 | $-0.07 | -0.10% | 103,894 | $72.07 | $71.56 $72.39 |
| Sep 11, 2026 | $72.08 | $72.39 | $72.00 | $72.09 | +$0.44 | +0.62% | 48,758 | $72.16 | $72.00 $72.39 |
| Sep 10, 2026 | $71.69 | $72.16 | $71.46 | $71.65 | $-0.62 | -0.86% | 150,436 | $71.77 | $71.46 $72.16 |
| Sep 9, 2026 | $72.25 | $72.83 | $72.25 | $72.27 | $-0.35 | -0.48% | 68,091 | $72.42 | $72.25 $72.83 |
| Sep 8, 2026 | $73.27 | $73.27 | $72.60 | $72.62 | $-0.83 | -1.13% | 147,245 | $72.73 | $72.60 $73.27 |
| Sep 4, 2026 | $73.06 | $73.57 | $73.06 | $73.45 | $-0.08 | -0.11% | 184,877 | $73.41 | $73.06 $73.57 |
| Sep 3, 2026 | $73.35 | $73.60 | $72.85 | $73.53 | +$0.67 | +0.92% | 62,771 | $73.36 | $72.85 $73.60 |
| Sep 2, 2026 | $72.40 | $72.92 | $72.40 | $72.86 | +$0.46 | +0.63% | 40,632 | $72.62 | $72.40 $72.92 |
| Sep 1, 2026 | $72.76 | $73.08 | $72.18 | $72.40 | $-1.04 | -1.42% | 169,005 | $72.55 | $72.18 $73.08 |
| Aug 31, 2026 | $72.97 | $73.44 | $72.81 | $73.44 | +$0.20 | +0.27% | 59,128 | $73.17 | $72.81 $73.44 |
| Aug 28, 2026 | $74.13 | $74.26 | $73.14 | $73.24 | $-1.26 | -1.69% | 42,344 | $73.46 | $73.14 $74.26 |
| Aug 27, 2026 | $74.32 | $74.62 | $73.95 | $74.50 | +$0.69 | +0.93% | 41,840 | $74.38 | $73.95 $74.62 |
| Aug 26, 2026 | $73.32 | $73.93 | $73.32 | $73.81 | $-0.01 | -0.01% | 33,409 | $73.79 | $73.32 $73.93 |
| Aug 25, 2026 | $73.49 | $73.93 | $73.46 | $73.82 | +$0.56 | +0.76% | 65,534 | $73.79 | $73.46 $73.93 |
| Aug 24, 2026 | $73.50 | $73.50 | $72.87 | $73.26 | $-0.70 | -0.94% | 40,134 | $73.20 | $72.87 $73.50 |
| Aug 21, 2026 | $73.86 | $74.17 | $73.69 | $73.96 | +$0.73 | +1.00% | 76,252 | $74.06 | $73.69 $74.17 |