FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, September 18th, 2026

$ 72.63

-0.24 -0.33%

Open: 72.90
High: 72.90
Low: 72.24
Volume: 52,306
Previous Close on Thursday, September 17th, 2026

$ 72.87

+1.30 +1.81%

Open: 72.36
High: 73.53
Low: 72.36
Volume: 74,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 72.90 72.90 72.24 72.63 52,306 -0.24 -0.33
2026-09-17 72.36 73.53 72.36 72.87 74,204 +1.30 +1.81
2026-09-16 71.58 72.23 71.09 71.58 46,956 -0.01 -0.02
2026-09-15 71.72 71.91 71.41 71.59 55,386 -0.43 -0.60
2026-09-14 71.56 72.39 71.56 72.02 102,526 -0.07 -0.10
2026-09-11 72.08 72.39 72.00 72.09 46,832 +0.44 +0.62
2026-09-10 71.69 72.16 71.46 71.65 149,675 -0.62 -0.86
2026-09-09 72.25 72.83 72.25 72.27 56,904 -0.35 -0.48
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 73.53
On 2026-09-17		 71.09
On 2026-09-16		 0.54 0.75 72.39
On 2026-09-14		 71.09
On 2026-09-16		 -1.80 72.14
10D 73.57
On 2026-09-04		 71.09
On 2026-09-16		 -0.95 -1.28 73.57
On 2026-09-04		 71.09
On 2026-09-16		 -3.38 72.28
20D 74.62
On 2026-08-27		 71.09
On 2026-09-16		 -0.60 -0.82 74.62
On 2026-08-27		 71.09
On 2026-09-16		 -4.74 72.88
WTD 73.53
On 2026-09-17		 71.09
On 2026-09-16		 0.54 0.75 72.39
On 2026-09-14		 71.09
On 2026-09-16		 -1.80 72.14
MTD 73.60
On 2026-09-03		 71.09
On 2026-09-16		 -0.81 -1.10 73.60
On 2026-09-03		 71.09
On 2026-09-16		 -3.42 72.43
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
AMP

Ameriprise Financial Inc.

544.33 -1.37 -0.25 1,373,784
FV

First Trust Dorsey Wright Focus 5 ETF

72.63 -0.24 -0.33 52,306