First Trust Dorsey Wright Focus 5 ETF (NQ:FV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	62.44	63.00	62.44	62.67	191,092	+0.16(+0.25%)
Dec 04, 2025	62.49	62.76	62.41	62.51	195,763	-0.17(-0.27%)
Dec 03, 2025	62.22	62.70	62.16	62.68	202,731	+0.48(+0.77%)
Dec 02, 2025	62.25	62.36	61.98	62.20	98,987	+0.33(+0.54%)
Dec 01, 2025	61.81	62.31	61.78	61.87	136,639	-0.44(-0.71%)
Nov 28, 2025	61.91	62.35	61.91	62.31	40,985	+0.57(+0.93%)
Nov 26, 2025	61.24	62.00	61.24	61.74	160,076	+0.57(+0.93%)
Nov 25, 2025	60.51	61.27	60.33	61.17	122,215	+0.78(+1.29%)
Nov 24, 2025	59.66	60.68	59.66	60.39	159,471	+1.01(+1.70%)
Nov 21, 2025	58.81	59.86	58.36	59.38	90,318	+0.85(+1.45%)
Nov 20, 2025	60.56	60.74	58.48	58.53	186,141	-1.15(-1.93%)
Nov 19, 2025	59.84	60.09	59.30	59.68	149,621	+0.04(+0.07%)
Nov 18, 2025	59.62	60.07	59.24	59.64	113,189	-0.26(-0.43%)
Nov 17, 2025	60.76	61.04	59.66	59.89	153,530	-0.92(-1.51%)
Nov 14, 2025	60.53	61.18	60.49	60.81	140,529	-0.20(-0.34%)
Nov 13, 2025	61.63	61.87	60.98	61.01	75,964	-0.91(-1.47%)
Nov 12, 2025	61.76	62.08	61.76	61.92	224,928	+0.17(+0.27%)
Nov 11, 2025	61.45	61.89	61.45	61.75	138,568	+0.18(+0.30%)
Nov 10, 2025	61.37	61.70	61.15	61.57	187,044	+0.42(+0.68%)
Nov 07, 2025	60.32	61.20	60.30	61.15	63,744	+0.52(+0.86%)
Nov 06, 2025	61.27	61.39	60.57	60.63	112,277	-0.67(-1.09%)
Nov 05, 2025	60.94	61.52	60.85	61.29	107,388	+0.22(+0.37%)
Nov 04, 2025	61.05	61.39	60.95	61.07	115,361	-0.52(-0.85%)
Nov 03, 2025	61.76	61.76	61.06	61.59	75,062	-0.17(-0.27%)
Oct 31, 2025	61.39	61.88	61.35	61.76	78,923	+0.40(+0.66%)
Oct 30, 2025	61.51	62.08	61.35	61.36	75,663	-0.53(-0.85%)
Oct 29, 2025	62.16	62.45	61.67	61.88	172,297	-0.56(-0.90%)
Oct 28, 2025	62.94	62.94	62.40	62.44	209,490	-0.34(-0.53%)
Oct 27, 2025	62.69	62.87	62.63	62.78	79,911	+0.38(+0.60%)
Oct 24, 2025	62.58	62.81	62.37	62.40	71,769	+0.38(+0.61%)
Oct 23, 2025	61.82	62.15	61.68	62.02	104,348	+0.24(+0.39%)
Oct 22, 2025	62.23	62.44	61.35	61.78	107,960	-0.68(-1.10%)
Oct 21, 2025	62.24	62.57	62.08	62.47	84,435	+0.26(+0.41%)
Oct 20, 2025	61.72	62.27	61.50	62.21	115,478	+0.77(+1.25%)
Oct 17, 2025	61.02	61.57	61.00	61.44	146,968	+0.22(+0.36%)
Oct 16, 2025	62.15	62.56	61.09	61.22	80,688	-0.84(-1.35%)
Oct 15, 2025	62.22	62.63	61.61	62.06	70,930	+0.01(+0.02%)
Oct 14, 2025	60.89	62.30	60.89	62.05	338,079	+0.53(+0.86%)
Oct 13, 2025	61.23	61.66	61.23	61.52	84,797	+0.66(+1.09%)
Oct 10, 2025	62.38	62.66	60.85	60.86	77,732	-1.47(-2.36%)
Oct 09, 2025	62.58	62.74	62.21	62.33	126,295	-0.25(-0.40%)
Oct 08, 2025	62.36	62.73	61.91	62.58	185,994	+0.42(+0.68%)
Oct 07, 2025	62.51	62.64	62.01	62.16	208,843	-0.19(-0.31%)
Oct 06, 2025	62.28	62.54	62.04	62.35	96,638	+0.20(+0.32%)
Oct 03, 2025	62.02	62.44	62.02	62.15	228,539	+0.20(+0.33%)
Oct 02, 2025	61.81	61.96	61.52	61.95	297,999	+0.13(+0.20%)