FV: First Trust Dorsey Wright Focus 5 ETF

As of Thursday, May 8th, 2025

$ 55.69

+0.57 +1.03%

Open: 55.57
High: 56.20
Low: 55.40
Volume: 105,988
Previous Close on Wednesday, May 7th, 2025

$ 55.12

+0.08 +0.15%

Open: 55.19
High: 55.37
Low: 54.84
Volume: 66,117

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 55.57 56.20 55.40 55.69 105,988 +0.57 +1.03
2025-05-07 55.19 55.37 54.84 55.12 66,117 +0.08 +0.15
2025-05-06 54.93 55.42 54.84 55.04 140,694 -0.37 -0.67
2025-05-05 55.08 55.59 54.88 55.41 154,301 +0.01 +0.02
2025-05-02 55.08 55.50 54.90 55.40 77,082 +0.99 +1.82
2025-05-01 54.53 54.92 54.31 54.41 89,344 +0.36 +0.67
2025-04-30 53.65 54.31 53.00 54.05 110,628 -0.25 -0.46
2025-04-29 53.94 54.44 53.69 54.30 171,215 +0.34 +0.63
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 56.20
On 2025-05-08		 54.84
On 2025-05-06		 1.28 2.35 55.59
On 2025-05-05		 54.84
On 2025-05-06		 -1.35 55.33
10D 56.20
On 2025-05-08		 53.00
On 2025-04-30		 1.96 3.65 54.44
On 2025-04-29		 53.00
On 2025-04-30		 -2.64 54.71
20D 56.20
On 2025-05-08		 50.01
On 2025-04-10		 2.72 5.13 52.92
On 2025-04-15		 50.22
On 2025-04-21		 -5.11 53.37
WTD 56.20
On 2025-05-08		 54.84
On 2025-05-06		 0.29 0.52 55.59
On 2025-05-05		 54.84
On 2025-05-06		 -1.35 55.32
MTD 56.20
On 2025-05-08		 54.31
On 2025-05-01		 1.64 3.03 55.59
On 2025-05-05		 54.84
On 2025-05-06		 -1.35 55.18
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

55.69 +0.57 +1.03 105,988