Skip to main content

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

59.29 +0.03 (+0.05%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.