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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 15, 2025	60.06	60.06	59.23	59.23	100,740	-0.73(-1.22%)
Jul 14, 2025	59.52	60.03	59.52	59.96	93,173	+0.35(+0.59%)
Jul 11, 2025	59.67	59.78	59.55	59.61	98,817	-0.43(-0.72%)
Jul 10, 2025	59.84	60.22	59.81	60.04	76,805	+0.03(+0.05%)
Jul 09, 2025	59.84	60.17	59.67	60.01	92,851	+0.40(+0.67%)
Jul 08, 2025	59.70	59.78	59.49	59.61	75,073	-0.15(-0.25%)
Jul 07, 2025	59.77	60.13	59.45	59.76	269,594	-0.17(-0.28%)
Jul 03, 2025	59.82	60.10	59.80	59.93	57,650	+0.27(+0.45%)
Jul 02, 2025	59.48	59.66	58.74	59.66	120,145	+0.13(+0.22%)
Jul 01, 2025	59.06	59.66	59.00	59.53	88,535	+0.27(+0.46%)
Jun 30, 2025	59.30	59.38	58.87	59.26	93,243	+0.29(+0.49%)
Jun 27, 2025	58.75	59.20	58.59	58.97	297,855	+0.36(+0.61%)
Jun 26, 2025	58.06	58.64	58.06	58.61	128,639	+0.71(+1.22%)
Jun 25, 2025	58.41	58.41	57.86	57.90	75,880	-0.48(-0.82%)
Jun 24, 2025	58.06	58.53	58.04	58.38	175,122	+0.49(+0.84%)
Jun 23, 2025	57.06	57.89	56.91	57.89	218,013	+0.76(+1.33%)
Jun 20, 2025	57.44	57.60	57.03	57.14	82,775	+0.00(+0.00%)
Jun 18, 2025	57.04	57.47	57.00	57.14	118,551	+0.08(+0.14%)
Jun 17, 2025	57.35	57.70	56.92	57.06	143,930	-0.58(-1.00%)
Jun 16, 2025	57.54	57.92	57.54	57.63	63,186	+0.48(+0.84%)
Jun 13, 2025	57.36	57.70	57.02	57.16	270,525	-0.80(-1.38%)
Jun 12, 2025	57.65	58.00	57.58	57.95	131,914	+0.10(+0.17%)
Jun 11, 2025	58.06	58.13	57.58	57.85	149,540	-0.22(-0.38%)
Jun 10, 2025	58.00	58.07	57.78	58.07	82,980	+0.16(+0.28%)
Jun 09, 2025	58.14	58.20	57.85	57.91	55,289	-0.23(-0.39%)
Jun 06, 2025	58.03	58.22	57.82	58.14	90,663	+0.60(+1.04%)
Jun 05, 2025	57.81	57.91	57.44	57.54	100,067	-0.12(-0.21%)
Jun 04, 2025	57.92	57.97	57.58	57.66	81,249	-0.22(-0.38%)
Jun 03, 2025	57.46	57.95	57.25	57.88	84,864	+0.44(+0.76%)
Jun 02, 2025	57.05	57.47	56.66	57.44	324,695	+0.07(+0.12%)
May 30, 2025	57.18	57.46	56.78	57.37	57,430	+0.10(+0.17%)
May 29, 2025	57.41	57.51	56.86	57.27	87,847	+0.11(+0.19%)
May 28, 2025	57.60	57.70	57.11	57.17	80,308	-0.46(-0.80%)
May 27, 2025	57.34	57.72	57.06	57.62	82,383	+0.96(+1.69%)
May 23, 2025	56.15	56.82	56.08	56.67	55,587	-0.21(-0.37%)
May 22, 2025	56.85	57.19	56.58	56.88	128,191	-0.05(-0.08%)
May 21, 2025	57.68	57.84	56.85	56.92	129,970	-1.15(-1.98%)
May 20, 2025	58.25	58.25	57.83	58.07	71,329	-0.24(-0.41%)
May 19, 2025	57.52	58.31	57.52	58.31	73,067	+0.08(+0.14%)
May 16, 2025	57.88	58.25	57.63	58.23	85,433	+0.54(+0.93%)
May 15, 2025	57.30	57.71	57.25	57.69	61,919	+0.54(+0.94%)
May 14, 2025	57.44	57.44	57.03	57.16	105,339	-0.32(-0.56%)
May 13, 2025	57.15	57.73	57.15	57.47	235,991	+0.35(+0.61%)
May 12, 2025	57.33	57.35	56.74	57.13	248,515	+1.51(+2.71%)
May 09, 2025	55.92	55.92	55.44	55.62	143,434	+0.02(+0.04%)
May 08, 2025	55.48	56.11	55.31	55.60	106,163	+0.57(+1.03%)
May 07, 2025	55.10	55.28	54.75	55.03	66,226	+0.08(+0.15%)
May 06, 2025	54.84	55.33	54.75	54.95	140,927	-0.37(-0.67%)
May 05, 2025	54.99	55.50	54.79	55.32	154,556	+0.01(+0.02%)
May 02, 2025	54.99	55.41	54.81	55.31	77,209	+0.99(+1.82%)