FV: First Trust Dorsey Wright Focus 5 ETF

As of Friday, July 31st, 2026

$ 69.52

-0.35 -0.50%

Open: 70.37
High: 70.91
Low: 68.73
Volume: 33,217
Previous Close on Thursday, July 30th, 2026

$ 69.87

+1.17 +1.70%

Open: 69.08
High: 69.89
Low: 68.79
Volume: 41,165

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 70.37 70.91 68.73 69.52 33,217 -0.35 -0.50
2026-07-30 69.08 69.89 68.79 69.87 41,165 +1.17 +1.70
2026-07-29 69.83 70.04 68.68 68.70 43,359 -0.89 -1.28
2026-07-28 69.16 70.44 69.00 69.59 98,431 -0.01 -0.01
2026-07-27 70.02 70.33 69.18 69.60 38,179 +0.15 +0.22
2026-07-24 70.30 70.46 69.34 69.45 61,038 -1.05 -1.49
2026-07-23 70.56 71.01 70.12 70.50 85,281 -0.45 -0.63
2026-07-22 70.45 71.55 70.45 70.94 67,549 -0.27 -0.37
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 70.91
On 2026-07-31		 68.68
On 2026-07-29		 0.07 0.10 70.44
On 2026-07-28		 68.68
On 2026-07-29		 -2.50 69.46
10D 71.55
On 2026-07-22		 68.68
On 2026-07-29		 -0.08 -0.12 71.55
On 2026-07-22		 68.68
On 2026-07-29		 -4.01 69.88
20D 74.08
On 2026-07-06		 68.53
On 2026-07-17		 -3.01 -4.15 74.08
On 2026-07-06		 68.53
On 2026-07-17		 -7.49 70.84
WTD 70.91
On 2026-07-31		 68.68
On 2026-07-29		 0.07 0.10 70.44
On 2026-07-28		 68.68
On 2026-07-29		 -2.50 69.46
MTD 75.18
On 2026-07-01		 68.53
On 2026-07-17		 -6.36 -8.38 75.18
On 2026-07-01		 68.53
On 2026-07-17		 -8.85 71.07
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
FV

First Trust Dorsey Wright Focus 5 ETF

69.52 -0.35 -0.50 33,217