FV: First Trust Dorsey Wright Focus 5 ETF

As of Thursday, May 14th, 2026

$ 70.33

+0.37 +0.53%

Open: 69.88
High: 70.58
Low: 69.88
Volume: 74,662
Previous Close on Wednesday, May 13th, 2026

$ 69.96

+0.37 +0.53%

Open: 69.75
High: 70.13
Low: 69.50
Volume: 68,294

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 69.55 69.66 68.80 69.59 54,434 -0.19 -0.27
2026-05-11 69.19 69.93 69.19 69.78 96,298 +0.81 +1.17
2026-05-08 68.05 69.01 68.05 68.97 53,086 +0.98 +1.44
2026-05-07 68.31 68.31 67.33 67.99 85,945 -0.76 -1.10
2026-05-06 68.43 68.78 67.87 68.75 146,907 +1.27 +1.88
2026-05-05 66.80 67.60 66.80 67.48 50,729 +0.99 +1.49
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 70.58
On 2026-05-14		 68.05
On 2026-05-08		 2.34 3.44 69.93
On 2026-05-11		 68.80
On 2026-05-12		 -1.62 69.73
10D 70.58
On 2026-05-14		 66.20
On 2026-05-04		 3.57 5.35 68.78
On 2026-05-06		 67.33
On 2026-05-07		 -2.11 68.61
20D 70.58
On 2026-05-14		 64.34
On 2026-04-21		 6.14 9.57 66.22
On 2026-04-27		 64.67
On 2026-04-28		 -2.34 66.96
WTD 70.58
On 2026-05-14		 68.80
On 2026-05-12		 1.36 1.97 69.93
On 2026-05-11		 68.80
On 2026-05-12		 -1.62 69.92
MTD 70.58
On 2026-05-14		 66.20
On 2026-05-04		 3.57 5.35 68.78
On 2026-05-06		 67.33
On 2026-05-07		 -2.11 68.61
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

70.33 +0.37 +0.53 74,662