FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, May 22nd, 2026

$ 71.43

+0.86 +1.22%

Open: 70.61
High: 71.56
Low: 70.61
Volume: 55,757
Previous Close on Thursday, May 21st, 2026

$ 70.57

-0.18 -0.25%

Open: 70.54
High: 70.71
Low: 70.21
Volume: 53,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 70.61 71.56 70.61 71.43 55,757 +0.86 +1.22
2026-05-21 70.54 70.71 70.21 70.57 53,702 -0.18 -0.25
2026-05-20 69.94 70.75 69.94 70.75 145,172 +0.95 +1.36
2026-05-19 69.16 70.16 68.89 69.80 65,034 +0.18 +0.26
2026-05-18 69.77 70.01 69.43 69.62 68,173 -0.11 -0.16
2026-05-15 69.62 69.97 69.41 69.73 67,506 -0.60 -0.85
2026-05-14 69.88 70.58 69.88 70.33 74,662 +0.37 +0.53
2026-05-13 69.75 70.13 69.50 69.96 68,294 +0.37 +0.53
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 71.56
On 2026-05-22		 68.89
On 2026-05-19		 1.70 2.44 70.75
On 2026-05-20		 70.21
On 2026-05-21		 -0.76 70.43
10D 71.56
On 2026-05-22		 68.80
On 2026-05-12		 2.46 3.57 70.58
On 2026-05-14		 68.89
On 2026-05-19		 -2.39 70.16
20D 71.56
On 2026-05-22		 64.67
On 2026-04-28		 5.62 8.54 70.58
On 2026-05-14		 68.89
On 2026-05-19		 -2.39 68.54
WTD 71.56
On 2026-05-22		 68.89
On 2026-05-19		 1.70 2.44 70.75
On 2026-05-20		 70.21
On 2026-05-21		 -0.76 70.43
MTD 71.56
On 2026-05-22		 66.20
On 2026-05-04		 4.67 7.00 70.58
On 2026-05-14		 68.89
On 2026-05-19		 -2.39 69.25
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
TREE

LendingTree Inc.

36.42 -0.17 -0.46 248,983
CUBI

Customers Bancorp Inc.

75.15 -0.54 -0.71 297,223
MTD

Mettler-Toledo International Inc.

1,103.09 +12.64 +1.16 134,509
LOW

Lowe's

215.03 -2.38 -1.09 2,801,290
FV

First Trust Dorsey Wright Focus 5 ETF

71.43 +0.86 +1.22 55,757