S&P 500   5,128.84 (+0.64%)
DOW   39,059.22 (+0.16%)
QQQ   444.97 (+1.36%)
AAPL   178.68 (-1.15%)
MSFT   414.53 (+0.22%)
META   502.42 (+2.51%)
GOOGL   138.17 (-0.21%)
AMZN   178.06 (+0.74%)
TSLA   203.39 (+0.75%)
NVDA   818.04 (+3.40%)
NIO   5.83 (+1.39%)
AMD   200.89 (+4.34%)
BABA   74.79 (+1.03%)
T   16.97 (+0.24%)
F   12.43 (-0.08%)
MU   95.56 (+5.46%)
CGC   3.27 (-0.61%)
GE   159.09 (+1.40%)
DIS   111.90 (+0.29%)
AMC   4.41 (+2.08%)
PFE   26.57 (+0.04%)
PYPL   60.64 (+0.50%)
XOM   105.77 (+1.20%)
S&P 500   5,128.84 (+0.64%)
DOW   39,059.22 (+0.16%)
QQQ   444.97 (+1.36%)
AAPL   178.68 (-1.15%)
MSFT   414.53 (+0.22%)
META   502.42 (+2.51%)
GOOGL   138.17 (-0.21%)
AMZN   178.06 (+0.74%)
TSLA   203.39 (+0.75%)
NVDA   818.04 (+3.40%)
NIO   5.83 (+1.39%)
AMD   200.89 (+4.34%)
BABA   74.79 (+1.03%)
T   16.97 (+0.24%)
F   12.43 (-0.08%)
MU   95.56 (+5.46%)
CGC   3.27 (-0.61%)
GE   159.09 (+1.40%)
DIS   111.90 (+0.29%)
AMC   4.41 (+2.08%)
PFE   26.57 (+0.04%)
PYPL   60.64 (+0.50%)
XOM   105.77 (+1.20%)
S&P 500   5,128.84 (+0.64%)
DOW   39,059.22 (+0.16%)
QQQ   444.97 (+1.36%)
AAPL   178.68 (-1.15%)
MSFT   414.53 (+0.22%)
META   502.42 (+2.51%)
GOOGL   138.17 (-0.21%)
AMZN   178.06 (+0.74%)
TSLA   203.39 (+0.75%)
NVDA   818.04 (+3.40%)
NIO   5.83 (+1.39%)
AMD   200.89 (+4.34%)
BABA   74.79 (+1.03%)
T   16.97 (+0.24%)
F   12.43 (-0.08%)
MU   95.56 (+5.46%)
CGC   3.27 (-0.61%)
GE   159.09 (+1.40%)
DIS   111.90 (+0.29%)
AMC   4.41 (+2.08%)
PFE   26.57 (+0.04%)
PYPL   60.64 (+0.50%)
XOM   105.77 (+1.20%)
S&P 500   5,128.84 (+0.64%)
DOW   39,059.22 (+0.16%)
QQQ   444.97 (+1.36%)
AAPL   178.68 (-1.15%)
MSFT   414.53 (+0.22%)
META   502.42 (+2.51%)
GOOGL   138.17 (-0.21%)
AMZN   178.06 (+0.74%)
TSLA   203.39 (+0.75%)
NVDA   818.04 (+3.40%)
NIO   5.83 (+1.39%)
AMD   200.89 (+4.34%)
BABA   74.79 (+1.03%)
T   16.97 (+0.24%)
F   12.43 (-0.08%)
MU   95.56 (+5.46%)
CGC   3.27 (-0.61%)
GE   159.09 (+1.40%)
DIS   111.90 (+0.29%)
AMC   4.41 (+2.08%)
PFE   26.57 (+0.04%)
PYPL   60.64 (+0.50%)
XOM   105.77 (+1.20%)

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Chart & Stock Price History

$34.36
+0.25 (+0.73%)
(As of 12:50 PM ET)

First Trust Dorsey Wright Dynamic Focus 5 ETF Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
+3.93%
3 Month
Performance
+7.88%
6 Month
Performance
+2.91%
Year-To-Date
Performance
+4.83%
1 Year
Performance
-2.64%
Receive FVC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Dorsey Wright Dynamic Focus 5 ETF and its competitors with MarketBeat's FREE daily newsletter


FVC Stock Chart for Friday, March, 1, 2024

First Trust Dorsey Wright Dynamic Focus 5 ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/29/2024$33.78$34.11
+0.98%
$34.11$33.9022,864 shs$175.67 million
02/28/2024$33.85$33.78
-0.21%
$33.91$33.714,032 shs$173.97 million
02/27/2024$33.83$33.85
+0.06%
$33.94$33.7410,477 shs$174.33 million
02/26/2024$33.79$33.83
+0.10%
$33.91$33.7412,483 shs$174.22 million
02/23/2024$33.72$33.79
+0.22%
$33.84$33.6912,355 shs$174.04 million
02/22/2024$33.21$33.72
+1.54%
$33.78$33.6228,717 shs$173.66 million
02/21/2024$33.41$33.21
-0.60%
$33.21$33.0516,601 shs$171.03 million
02/20/2024$33.49$33.41
-0.24%
$33.42$33.1617,345 shs$172.06 million
02/19/2024$33.49$33.49
+0.01%
$33.72$33.4537,800 shs$172.47 million
02/16/2024$33.66$33.49
-0.51%
$33.72$33.4537,877 shs$172.47 million
02/15/2024$33.61$33.66
+0.15%
$33.80$33.6316,881 shs$173.35 million
02/14/2024$33.32$33.61
+0.87%
$33.61$33.3916,985 shs$173.09 million
02/13/2024$33.67$33.32
-1.04%
$33.40$33.066,581 shs$171.60 million
02/12/2024$33.73$33.67
-0.18%
$33.83$33.6413,548 shs$173.40 million
02/09/2024$33.46$33.73
+0.82%
$33.73$33.564,706 shs$173.71 million
02/08/2024$33.33$33.46
+0.38%
$33.49$33.3040,236 shs$172.30 million
02/07/2024$33.17$33.33
+0.48%
$33.37$33.267,320 shs$171.65 million
02/06/2024$33.25$33.17
-0.24%
$33.22$33.0549,369 shs$170.83 million
02/05/2024$33.29$33.25
-0.11%
$33.29$33.0722,094 shs$171.24 million
02/02/2024$33.06$33.28
+0.67%
$33.29$33.1313,153 shs$174.72 million
02/01/2024$32.87$33.06
+0.58%
$33.09$32.8510,290 shs$173.57 million
01/31/2024$33.18$32.87
-0.93%
$33.09$32.8719,290 shs$172.57 million
01/30/2024$33.25$33.18
-0.21%
$33.27$33.126,271 shs$174.20 million
01/29/2024$33.06$33.25
+0.57%
$33.33$33.0516,484 shs$174.56 million
01/26/2024$33.21$33.06
-0.44%
$33.18$33.0214,672 shs$175.22 million
01/25/2024$33.12$33.21
+0.26%
$33.24$33.10112,019 shs$175.99 million
01/24/2024$33.09$33.12
+0.09%
$33.28$33.0712,821 shs$175.54 million
01/23/2024$33.07$33.09
+0.06%
$33.14$33.0317,616 shs$175.38 million
01/22/2024$33.00$33.07
+0.21%
$33.16$33.039,173 shs$175.27 million
01/19/2024$32.72$33.00
+0.86%
$33.00$32.7254,200 shs$174.90 million
01/18/2024$32.42$32.72
+0.93%
$32.75$32.528,054 shs$175.05 million
01/17/2024$32.52$32.42
-0.31%
$32.43$32.2926,178 shs$173.45 million
01/16/2024$32.52$32.52$32.57$32.433,862 shs$173.98 million
01/15/2024$32.52$32.52$32.72$32.5214,900 shs$173.98 million
01/12/2024$32.59$32.52
-0.21%
$32.72$32.5214,986 shs$175.61 million
01/11/2024$32.55$32.59
+0.12%
$32.64$32.4111,054 shs$175.99 million
01/10/2024$32.48$32.55
+0.22%
$32.64$32.4111,151 shs$175.77 million
01/09/2024$32.49$32.48
-0.03%
$32.60$32.3826,005 shs$175.39 million
01/08/2024$32.17$32.49
+0.99%
$32.53$32.329,832 shs$175.45 million
01/05/2024$32.10$32.17
+0.22%
$32.31$32.1061,705 shs$172.11 million
01/04/2024$32.21$32.10
-0.34%
$32.19$32.0813,769 shs$171.74 million
01/03/2024$32.49$32.21
-0.86%
$32.35$32.1511,095 shs$199.70 million
01/02/2024$32.78$32.49
-0.88%
$32.67$32.40198,236 shs$201.44 million
01/01/2024$32.78$32.78
+0.01%
$32.98$32.7029,000 shs$203.24 million
12/29/2023$32.98$32.78
-0.61%
$32.98$32.7029,036 shs$203.24 million
12/28/2023$32.80$32.98
+0.55%
$32.99$32.8519,043 shs$204.48 million
12/27/2023$32.80$32.80$32.92$32.7515,547 shs$203.36 million
12/26/2023$32.74$32.80
+0.18%
$32.85$32.7014,485 shs$203.36 million
12/25/2023$32.74$32.74$32.82$32.7222,000 shs$202.99 million
12/22/2023$33.00$32.74
-0.79%
$32.82$32.7222,066 shs$202.99 million
12/21/2023$32.63$33.00
+1.13%
$33.00$32.7720,122 shs$204.60 million
12/20/2023$32.93$32.63
-0.91%
$33.00$32.6322,826 shs$202.31 million
12/19/2023$32.86$32.93
+0.21%
$33.00$32.8314,084 shs$204.17 million
12/18/2023$32.84$32.86
+0.06%
$32.91$32.7412,064 shs$203.73 million
12/15/2023$32.75$32.84
+0.27%
$32.90$32.73118,692 shs$203.61 million
12/14/2023$32.55$32.75
+0.61%
$32.83$32.59180,163 shs$203.05 million
12/13/2023$32.19$32.55
+1.12%
$32.55$32.1023,684 shs$201.81 million
12/12/2023$32.14$32.19
+0.16%
$32.25$31.839,838 shs$199.58 million
12/11/2023$31.90$32.14
+0.75%
$32.22$32.0431,618 shs$199.27 million
12/08/2023$31.84$31.90
+0.19%
$32.00$31.7730,529 shs$197.78 million
12/07/2023$31.67$31.84
+0.54%
$31.93$31.7014,566 shs$197.41 million
12/06/2023$31.69$31.67
-0.06%
$31.90$31.6615,941 shs$196.35 million
12/05/2023$31.77$31.69
-0.25%
$31.75$31.6329,371 shs$196.48 million
12/04/2023$31.85$31.77
-0.25%
$31.85$31.6731,291 shs$196.97 million
12/01/2023$31.61$31.85
+0.76%
$31.85$31.5115,597 shs$197.47 million
11/30/2023$31.61$31.61$31.63$31.4627,250 shs$195.98 million
11/29/2023$31.50$31.61
+0.35%
$31.69$31.608,095 shs$195.98 million

This page (NASDAQ:FVC) was last updated on 3/1/2024 by MarketBeat.com Staff