FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, January 30th, 2026

$ 66.49

-1.21 -1.79%

Open: 66.96
High: 67.78
Low: 66.26
Volume: 98,878
Previous Close on Thursday, January 29th, 2026

$ 67.70

-0.09 -0.13%

Open: 67.89
High: 68.16
Low: 66.80
Volume: 171,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 66.96 67.78 66.26 66.49 98,878 -1.21 -1.79
2026-01-29 67.89 68.16 66.80 67.70 171,307 -0.09 -0.13
2026-01-28 67.77 67.87 67.57 67.79 93,265 +0.21 +0.31
2026-01-27 67.39 67.67 67.29 67.58 85,745 +0.67 +1.00
2026-01-26 66.86 67.20 66.75 66.91 86,461 +0.04 +0.06
2026-01-23 67.20 67.37 66.67 66.87 172,035 -0.70 -1.04
2026-01-22 68.08 68.08 67.28 67.57 130,594 +0.18 +0.27
2026-01-21 66.75 67.64 66.61 67.39 1,026,240 +1.05 +1.58
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 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -0.38 -0.57 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -2.79 67.29
10D 68.16
On 2026-01-29		 66.26
On 2026-01-20		 -0.53 -0.78 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -2.79 67.20
20D 68.16
On 2026-01-29		 63.22
On 2026-01-02		 3.57 5.67 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -2.79 66.50
WTD 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -0.38 -0.57 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -2.79 67.29
MTD 68.16
On 2026-01-29		 63.22
On 2026-01-02		 3.57 5.67 68.16
On 2026-01-29		 66.26
On 2026-01-30		 -2.79 66.50
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

66.49 -1.21 -1.79 98,878