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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	64.42	65.49	64.28	64.38	93,491	-0.93(-1.42%)
Feb 04, 2026	66.38	66.38	64.65	65.30	174,440	-1.18(-1.77%)
Feb 03, 2026	67.27	67.41	65.56	66.48	111,617	-0.52(-0.77%)
Feb 02, 2026	66.32	67.26	66.23	67.00	131,573	+0.51(+0.77%)
Jan 30, 2026	66.96	67.78	66.26	66.49	98,878	-1.21(-1.79%)
Jan 29, 2026	67.89	68.16	66.80	67.70	171,307	-0.09(-0.13%)
Jan 28, 2026	67.77	67.86	67.57	67.79	93,265	+0.21(+0.31%)
Jan 27, 2026	67.39	67.67	67.29	67.58	85,753	+0.67(+1.00%)
Jan 26, 2026	66.86	67.20	66.75	66.91	86,461	+0.04(+0.06%)
Jan 23, 2026	67.20	67.37	66.67	66.87	172,038	-0.70(-1.04%)
Jan 22, 2026	68.08	68.08	67.28	67.57	130,594	+0.18(+0.27%)
Jan 21, 2026	66.75	67.64	66.61	67.39	1,026,240	+1.05(+1.58%)
Jan 20, 2026	66.44	67.18	66.26	66.34	148,046	-1.02(-1.51%)
Jan 16, 2026	67.22	67.53	67.12	67.36	114,095	+0.34(+0.51%)
Jan 15, 2026	66.91	67.39	66.91	67.02	226,150	+0.62(+0.93%)
Jan 14, 2026	66.11	66.44	65.94	66.39	123,983	+0.07(+0.11%)
Jan 13, 2026	66.52	66.67	66.13	66.32	232,763	-0.01(-0.02%)
Jan 12, 2026	65.79	66.38	65.79	66.34	142,843	+0.07(+0.11%)
Jan 09, 2026	65.48	66.38	65.47	66.26	161,607	+0.88(+1.34%)
Jan 08, 2026	65.52	65.95	65.20	65.38	94,549	+0.08(+0.13%)
Jan 07, 2026	65.82	65.98	65.22	65.30	137,320	-0.77(-1.17%)
Jan 06, 2026	65.01	66.13	65.01	66.07	135,187	+1.07(+1.65%)
Jan 05, 2026	64.53	65.07	64.53	65.00	287,159	+0.99(+1.55%)
Jan 02, 2026	63.23	64.11	63.22	64.01	211,123	+1.09(+1.73%)
Dec 31, 2025	63.63	63.65	62.86	62.92	93,271	-0.57(-0.90%)
Dec 30, 2025	63.50	63.78	63.40	63.49	201,084	-0.04(-0.06%)
Dec 29, 2025	63.33	63.68	63.33	63.53	101,279	-0.19(-0.30%)
Dec 26, 2025	63.81	63.84	63.56	63.72	99,528	-0.18(-0.28%)
Dec 24, 2025	63.75	63.98	63.68	63.90	53,157	+0.17(+0.26%)
Dec 23, 2025	63.53	63.82	63.51	63.73	184,713	+0.06(+0.09%)
Dec 22, 2025	63.35	63.71	63.23	63.67	71,860	+0.77(+1.23%)
Dec 19, 2025	62.08	63.09	62.08	62.90	63,997	+0.81(+1.31%)
Dec 18, 2025	62.20	62.49	61.92	62.09	109,806	+0.72(+1.17%)
Dec 17, 2025	62.19	62.37	61.30	61.37	142,126	-0.74(-1.20%)
Dec 16, 2025	62.22	62.54	61.76	62.11	88,252	-0.35(-0.56%)
Dec 15, 2025	63.15	63.15	62.40	62.46	124,788	-0.15(-0.23%)
Dec 12, 2025	63.42	63.59	62.30	62.61	199,096	-0.95(-1.50%)
Dec 11, 2025	63.09	63.62	63.09	63.56	130,036	+0.15(+0.23%)
Dec 10, 2025	62.45	63.58	62.45	63.41	173,671	+0.86(+1.37%)
Dec 09, 2025	62.21	62.86	62.21	62.56	117,547	+0.12(+0.20%)
Dec 08, 2025	62.66	62.73	62.33	62.43	105,142	-0.10(-0.17%)
Dec 05, 2025	62.31	62.87	62.31	62.54	191,500	+0.16(+0.25%)
Dec 04, 2025	62.36	62.63	62.28	62.38	196,181	-0.17(-0.27%)
Dec 03, 2025	62.09	62.57	62.03	62.55	203,164	+0.48(+0.77%)
Dec 02, 2025	62.12	62.23	61.85	62.07	99,198	+0.33(+0.54%)