FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, September 19th, 2025

$ 62.14

+0.14 +0.23%

Open: 62.10
High: 62.21
Low: 61.80
Volume: 123,273
Previous Close on Thursday, September 18th, 2025

$ 62.00

+0.44 +0.71%

Open: 61.62
High: 62.22
Low: 61.62
Volume: 115,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 62.10 62.21 61.80 62.14 123,273 +0.14 +0.23
2025-09-18 61.62 62.22 61.62 62.00 115,780 +0.44 +0.71
2025-09-17 61.59 62.12 61.28 61.56 125,319 +0.06 +0.10
2025-09-16 61.86 61.96 61.41 61.50 82,353 -0.36 -0.59
2025-09-15 61.83 62.16 61.83 61.87 122,003 +0.14 +0.22
2025-09-12 62.08 62.08 61.73 61.73 104,468 -0.37 -0.60
2025-09-11 61.53 62.15 61.41 62.10 129,151 +0.66 +1.07
2025-09-10 61.49 61.68 61.26 61.44 196,770 -0.05 -0.09
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 62.22
On 2025-09-18		 61.28
On 2025-09-17		 0.41 0.66 62.16
On 2025-09-15		 61.28
On 2025-09-17		 -1.42 61.81
10D 62.22
On 2025-09-18		 61.23
On 2025-09-08		 0.66 1.07 62.16
On 2025-09-15		 61.28
On 2025-09-17		 -1.42 61.73
20D 62.22
On 2025-09-18		 60.37
On 2025-09-02		 1.61 2.66 61.89
On 2025-08-29		 60.37
On 2025-09-02		 -2.46 61.60
WTD 62.22
On 2025-09-18		 61.28
On 2025-09-17		 0.41 0.66 62.16
On 2025-09-15		 61.28
On 2025-09-17		 -1.42 61.81
MTD 62.22
On 2025-09-18		 60.37
On 2025-09-02		 0.65 1.06 62.16
On 2025-09-15		 61.28
On 2025-09-17		 -1.42 61.62
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
IWR

iShares Russell Midcap ETF

96.39 -0.39 -0.40 1,370,548
IEV

iShares Europe ETF

64.87 -0.24 -0.37 110,794
HLF

Herbalife Nutrition Ltd.

9.13 -0.15 -1.62 2,148,315
FWONK

Formula One Group

103.67 -0.01 -0.01 1,995,375
FV

First Trust Dorsey Wright Focus 5 ETF

62.14 +0.14 +0.23 123,273