FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, December 12th, 2025

$ 62.61

-1.13 -1.77%

Open: 63.42
High: 63.59
Low: 62.30
Volume: 199,096
Previous Close on Thursday, December 11th, 2025

$ 63.74

+0.19 +0.29%

Open: 63.22
High: 63.76
Low: 63.22
Volume: 129,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 63.42 63.59 62.30 62.61 199,096 -1.13 -1.77
2025-12-11 63.22 63.76 63.22 63.74 129,606 +0.19 +0.29
2025-12-10 62.72 63.72 62.58 63.55 173,301 +0.86 +1.37
2025-12-09 62.34 62.99 62.34 62.69 117,297 +0.12 +0.20
2025-12-08 62.79 62.86 62.46 62.57 104,918 -0.10 -0.17
2025-12-05 62.44 63.00 62.44 62.67 191,092 +0.16 +0.25
2025-12-04 62.49 62.76 62.41 62.51 195,763 -0.17 -0.27
2025-12-03 62.22 62.70 62.16 62.68 202,731 +0.48 +0.77
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 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -0.06 -0.10 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -2.29 63.03
10D 63.76
On 2025-12-11		 61.78
On 2025-12-01		 0.30 0.48 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -2.29 62.71
20D 63.76
On 2025-12-11		 58.36
On 2025-11-21		 1.60 2.62 61.18
On 2025-11-14		 58.36
On 2025-11-21		 -4.61 61.53
WTD 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -0.06 -0.10 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -2.29 63.03
MTD 63.76
On 2025-12-11		 61.78
On 2025-12-01		 0.30 0.48 63.76
On 2025-12-11		 62.30
On 2025-12-12		 -2.29 62.71
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

62.61 -1.13 -1.77 199,096