FV: First Trust Dorsey Wright Focus 5 ETF

As of Monday, August 31st, 2026

$ 73.44

+0.20 +0.27%

Open: 73.18
High: 73.44
Low: 72.81
Volume: 57,946
Previous Close on Friday, August 28th, 2026

$ 73.24

-1.26 -1.69%

Open: 74.13
High: 74.26
Low: 73.14
Volume: 42,344

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 73.18 73.44 72.81 73.44 57,944 +0.20 +0.27
2026-08-28 74.13 74.26 73.14 73.24 42,344 -1.26 -1.69
2026-08-27 74.32 74.62 73.95 74.50 41,838 +0.69 +0.93
2026-08-26 73.32 73.93 73.32 73.82 33,406 -0.01 -0.01
2026-08-25 73.49 73.93 73.46 73.82 65,532 +0.61 +0.83
2026-08-24 73.50 73.50 72.87 73.21 40,129 -0.75 -1.01
2026-08-21 73.86 74.17 73.69 73.96 76,249 +0.73 +1.00
2026-08-20 73.18 73.80 73.18 73.23 35,107 -0.74 -1.00
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 74.62
On 2026-08-27		 72.81
On 2026-08-31		 0.23 0.31 74.62
On 2026-08-27		 72.81
On 2026-08-31		 -2.43 73.76
10D 74.62
On 2026-08-27		 72.81
On 2026-08-31		 -0.43 -0.58 74.62
On 2026-08-27		 72.81
On 2026-08-31		 -2.43 73.62
20D 74.62
On 2026-08-27		 70.64
On 2026-08-04		 3.41 4.87 74.62
On 2026-08-27		 72.81
On 2026-08-31		 -2.43 73.19
WTD 73.44
On 2026-08-31		 72.81
On 2026-08-31		 0.20 0.27 -- -- -- 73.44
MTD 74.62
On 2026-08-27		 69.36
On 2026-08-03		 3.92 5.64 74.62
On 2026-08-27		 72.81
On 2026-08-31		 -2.43 73.04
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
MAA

Mid-America Apartment Communities Inc.

128.85 -0.76 -0.59 1,101,621
FTEC

Fidelity MSCI Information Technology Index ETF

287.56 +0.96 +0.33 157,851
AMP

Ameriprise Financial Inc.

553.11 -6.21 -1.11 466,569
WEN

The Wendy's Company

8.30 +0.03 +0.36 5,398,431
FV

First Trust Dorsey Wright Focus 5 ETF

73.44 +0.20 +0.27 57,946