FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, August 29th, 2025

$ 61.49

-0.27 -0.43%

Open: 61.68
High: 61.89
Low: 61.21
Volume: 74,120
Previous Close on Thursday, August 28th, 2025

$ 61.76

+0.09 +0.14%

Open: 61.62
High: 61.78
Low: 61.61
Volume: 100,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 61.68 61.89 61.21 61.49 74,120 -0.27 -0.43
2025-08-28 61.62 61.78 61.61 61.76 100,979 +0.09 +0.14
2025-08-27 61.28 61.73 61.28 61.67 59,112 +0.22 +0.36
2025-08-26 61.13 61.49 61.13 61.45 103,436 +0.13 +0.21
2025-08-25 61.52 61.68 61.26 61.32 66,134 -0.38 -0.62
2025-08-22 60.73 61.84 60.73 61.71 63,044 +1.18 +1.94
2025-08-21 60.47 60.73 60.35 60.53 117,401 -0.23 -0.38
2025-08-20 60.81 61.30 60.40 60.76 130,608 -0.06 -0.10
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 61.89
On 2025-08-29		 61.13
On 2025-08-26		 -0.22 -0.35 61.68
On 2025-08-25		 61.13
On 2025-08-26		 -0.89 61.54
10D 61.89
On 2025-08-29		 60.35
On 2025-08-21		 0.64 1.05 61.30
On 2025-08-20		 60.35
On 2025-08-21		 -1.57 61.24
20D 61.89
On 2025-08-29		 60.01
On 2025-08-04		 1.77 2.96 61.49
On 2025-08-13		 60.35
On 2025-08-21		 -1.86 60.97
WTD 61.89
On 2025-08-29		 61.13
On 2025-08-26		 -0.22 -0.35 61.68
On 2025-08-25		 61.13
On 2025-08-26		 -0.89 61.54
MTD 61.89
On 2025-08-29		 59.18
On 2025-08-01		 0.80 1.32 61.49
On 2025-08-13		 60.35
On 2025-08-21		 -1.86 60.91
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

61.49 -0.27 -0.43 74,120