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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	61.68	61.94	61.68	61.82	186,404	-0.10(-0.16%)
Sep 30, 2025	62.06	62.06	61.46	61.92	99,535	-0.09(-0.15%)
Sep 29, 2025	62.16	62.16	61.81	62.01	93,413	+0.23(+0.38%)
Sep 26, 2025	61.30	62.04	61.30	61.78	70,821	+0.56(+0.92%)
Sep 25, 2025	61.25	61.45	60.98	61.21	121,569	-0.40(-0.64%)
Sep 24, 2025	61.78	62.03	61.51	61.61	118,368	-0.18(-0.29%)
Sep 23, 2025	61.85	62.20	61.73	61.79	155,404	-0.15(-0.24%)
Sep 22, 2025	61.35	62.00	61.02	61.94	113,611	-0.10(-0.16%)
Sep 19, 2025	62.00	62.10	61.70	62.04	123,475	+0.12(+0.19%)
Sep 18, 2025	61.52	62.12	61.52	61.92	115,975	+0.46(+0.76%)
Sep 17, 2025	61.49	62.02	61.18	61.46	125,524	+0.06(+0.10%)
Sep 16, 2025	61.76	61.86	61.31	61.40	82,488	-0.36(-0.59%)
Sep 15, 2025	61.73	62.06	61.73	61.76	122,203	+0.06(+0.10%)
Sep 12, 2025	61.98	61.98	61.63	61.70	104,642	-0.30(-0.48%)
Sep 11, 2025	61.43	62.05	61.31	62.00	129,365	+0.66(+1.07%)
Sep 10, 2025	61.39	61.58	61.16	61.34	197,092	-0.05(-0.09%)
Sep 09, 2025	61.26	61.45	61.13	61.39	115,471	+0.07(+0.11%)
Sep 08, 2025	61.44	61.44	61.13	61.32	104,080	-0.06(-0.09%)
Sep 05, 2025	61.84	61.95	61.01	61.38	100,405	-0.23(-0.37%)
Sep 04, 2025	61.38	61.61	61.01	61.61	83,863	+0.59(+0.97%)
Sep 03, 2025	60.94	61.15	60.69	61.02	74,442	+0.04(+0.06%)
Sep 02, 2025	60.79	61.02	60.27	60.98	129,840	-0.41(-0.67%)
Aug 29, 2025	61.58	61.79	61.11	61.39	74,241	-0.27(-0.43%)
Aug 28, 2025	61.52	61.68	61.51	61.66	101,144	+0.08(+0.14%)
Aug 27, 2025	61.18	61.63	61.18	61.57	59,361	+0.20(+0.32%)
Aug 26, 2025	61.03	61.39	61.03	61.37	103,605	+0.15(+0.25%)
Aug 25, 2025	61.42	61.58	61.16	61.22	66,242	-0.38(-0.62%)
Aug 22, 2025	60.63	61.74	60.63	61.61	63,147	+1.18(+1.94%)
Aug 21, 2025	60.37	60.63	60.25	60.43	117,593	-0.23(-0.38%)
Aug 20, 2025	60.71	61.20	60.30	60.66	130,822	-0.06(-0.10%)
Aug 19, 2025	60.66	60.99	60.60	60.72	84,757	-0.09(-0.15%)
Aug 18, 2025	60.67	60.83	60.65	60.81	78,864	+0.06(+0.10%)
Aug 15, 2025	61.00	61.04	60.74	60.75	135,890	-0.29(-0.48%)
Aug 14, 2025	60.90	61.18	60.87	61.04	119,545	-0.33(-0.55%)
Aug 13, 2025	61.01	61.39	60.86	61.38	85,768	+0.54(+0.89%)
Aug 12, 2025	60.22	60.87	60.22	60.84	87,634	+0.84(+1.40%)
Aug 11, 2025	60.22	60.41	59.95	60.00	75,695	-0.29(-0.48%)
Aug 08, 2025	60.53	60.58	60.21	60.29	73,827	-0.03(-0.05%)
Aug 07, 2025	60.75	60.95	60.15	60.32	153,156	-0.18(-0.30%)
Aug 06, 2025	60.47	60.61	60.23	60.51	102,427	+0.22(+0.36%)
Aug 05, 2025	60.53	60.73	60.12	60.29	86,847	-0.27(-0.45%)
Aug 04, 2025	59.91	60.59	59.91	60.57	188,725	+0.94(+1.58%)