FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, November 25th, 2022

$ 49.10

-0.03 -0.05%

Open: 49.21
High: 49.40
Low: 49.08
Volume: 71,003
Previous Close on Wednesday, November 23rd, 2022

$ 49.13

-0.19 -0.39%

Open: 49.20
High: 49.35
Low: 48.82
Volume: 211,151
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 49.21 49.40 49.08 49.10 71,003 -0.03 -0.05
2022-11-23 49.20 49.35 48.82 49.13 211,151 -0.19 -0.39
2022-11-22 48.66 49.33 48.59 49.32 292,250 +1.17 +2.43
2022-11-21 47.62 48.24 47.19 48.15 282,489 -0.10 -0.21
2022-11-18 47.99 48.35 47.74 48.25 309,116 -0.05 -0.10
2022-11-17 47.86 48.30 47.52 48.30 176,155 -0.10 -0.21
2022-11-16 48.97 48.97 48.27 48.40 277,849 -0.78 -1.59
2022-11-15 49.27 49.33 48.78 49.18 310,633 +0.38 +0.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 49.40
On 2022-11-25
47.19
On 2022-11-21
0.80 1.66 48.35
On 2022-11-18
47.19
On 2022-11-21
-2.40 48.79
10D 49.54
On 2022-11-14
47.19
On 2022-11-21
0.78 1.62 49.54
On 2022-11-14
47.19
On 2022-11-21
-4.75 48.76
20D 49.54
On 2022-11-14
45.80
On 2022-11-03
2.20 4.70 48.78
On 2022-11-08
46.37
On 2022-11-09
-4.94 48.08
WTD 49.40
On 2022-11-25
47.19
On 2022-11-21
0.85 1.77 48.24
On 2022-11-21
48.24
On 2022-11-21
0.00 48.93
MTD 49.54
On 2022-11-14
45.80
On 2022-11-03
1.84 3.90 48.78
On 2022-11-08
46.37
On 2022-11-09
-4.94 48.18
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index