FV: First Trust Dorsey Wright Focus 5 ETF

As of Tuesday, July 21st, 2026

$ 71.21

+1.75 +2.52%

Open: 70.46
High: 71.36
Low: 70.39
Volume: 55,608
Previous Close on Monday, July 20th, 2026

$ 69.46

-0.14 -0.20%

Open: 70.42
High: 70.42
Low: 68.94
Volume: 38,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 70.46 71.36 70.39 71.21 55,608 +1.75 +2.52
2026-07-20 70.42 70.42 68.94 69.46 38,516 -0.14 -0.20
2026-07-17 68.79 70.31 68.53 69.60 23,963 -0.65 -0.93
2026-07-16 70.64 70.88 69.96 70.25 63,514 -0.99 -1.38
2026-07-15 72.52 72.53 70.19 71.24 85,452 -0.69 -0.95
2026-07-14 72.22 72.55 71.00 71.92 67,683 +0.61 +0.86
2026-07-13 71.88 72.32 71.08 71.31 45,255 -1.69 -2.31
2026-07-10 73.05 73.73 72.65 73.00 36,796 -0.54 -0.73
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 72.53
On 2026-07-15		 68.53
On 2026-07-17		 -0.71 -0.99 72.53
On 2026-07-15		 68.53
On 2026-07-17		 -5.51 70.35
10D 74.05
On 2026-07-09		 68.53
On 2026-07-17		 -0.50 -0.70 74.05
On 2026-07-09		 68.53
On 2026-07-17		 -7.46 71.35
20D 76.08
On 2026-06-30		 68.53
On 2026-07-17		 -2.80 -3.78 76.08
On 2026-06-30		 68.53
On 2026-07-17		 -9.92 72.40
WTD 71.36
On 2026-07-21		 68.94
On 2026-07-20		 1.61 2.31 70.42
On 2026-07-20		 70.42
On 2026-07-20		 0.00 70.34
MTD 75.18
On 2026-07-01		 68.53
On 2026-07-17		 -4.67 -6.15 75.18
On 2026-07-01		 68.53
On 2026-07-17		 -8.85 71.82
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

38.41 +0.59 +1.56 803,289
FV

First Trust Dorsey Wright Focus 5 ETF

71.21 +1.75 +2.52 55,608