FV: First Trust Dorsey Wright Focus 5 ETF

As of Monday, February 9th, 2026

$ 66.34

+0.16 +0.24%

Open: 65.74
High: 66.62
Low: 65.74
Volume: 100,318
Previous Close on Friday, February 6th, 2026

$ 66.18

+1.81 +2.81%

Open: 64.90
High: 66.24
Low: 64.90
Volume: 74,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 65.74 66.62 65.74 66.34 100,318 +0.16 +0.24
2026-02-06 64.90 66.24 64.90 66.18 74,832 +1.81 +2.81
2026-02-05 64.42 65.49 64.28 64.38 9,349 -0.93 -1.42
2026-02-04 66.38 66.38 64.65 65.30 17,444 -1.18 -1.77
2026-02-03 67.27 67.41 65.57 66.48 111,567 -0.52 -0.77
2026-02-02 66.32 67.26 66.23 67.00 131,529 +0.51 +0.77
2026-01-30 66.96 67.78 66.26 66.49 98,878 -1.21 -1.79
2026-01-29 67.89 68.16 66.80 67.70 171,307 -0.09 -0.13
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 67.41
On 2026-02-03		 64.28
On 2026-02-05		 -0.66 -0.99 67.41
On 2026-02-03		 64.28
On 2026-02-05		 -4.65 65.74
10D 68.16
On 2026-01-29		 64.28
On 2026-02-05		 -0.57 -0.85 68.16
On 2026-01-29		 64.28
On 2026-02-05		 -5.70 66.52
20D 68.16
On 2026-01-29		 64.28
On 2026-02-05		 0.08 0.12 68.16
On 2026-01-29		 64.28
On 2026-02-05		 -5.70 66.69
WTD 66.62
On 2026-02-09		 65.74
On 2026-02-09		 0.16 0.24 -- -- -- 66.34
MTD 67.41
On 2026-02-03		 64.28
On 2026-02-05		 -0.15 -0.23 67.41
On 2026-02-03		 64.28
On 2026-02-05		 -4.65 65.95
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
POST

Post Holdings Inc.

113.94 -0.67 -0.58 1,852,080
SYY

Sysco Corporation

86.47 -0.06 -0.07 3,761,553
ITRI

Itron Inc.

104.48 +0.43 +0.41 471,728
CUBI

Customers Bancorp Inc.

75.47 -0.81 -1.06 332,142
FV

First Trust Dorsey Wright Focus 5 ETF

66.34 +0.16 +0.24 100,318