FVC - First Trust Dorsey Wright Dynamic Focus 5 ETF

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201926.5026.5026.3026.3826.3832,400
Oct 17, 201926.5026.5726.4526.4826.4831,200
Oct 16, 201926.5126.5126.4326.4726.4731,900
Oct 15, 201926.4926.6526.4626.5826.5858,800
Oct 14, 201926.4626.4726.3926.4126.4123,800
Oct 11, 201926.4526.5726.4226.4226.4270,500
Oct 10, 201926.2726.3126.2026.2226.2240,700
Oct 09, 201926.1626.2326.0926.1326.1347,500
Oct 08, 201926.1226.1626.0226.0226.0242,600
Oct 07, 201926.2626.4226.2626.3126.3128,400
Oct 04, 201926.1526.3526.1526.3426.3444,200
Oct 03, 201925.9026.1425.8226.1126.1126,700
Oct 02, 201926.0926.0925.9025.9125.9117,700
Oct 01, 201926.4526.5126.1926.2126.2182,700
Sep 30, 201926.6326.6326.3926.4326.4333,800
Sep 27, 201926.5726.5726.2526.3726.3742,000
Sep 26, 201926.6626.6626.5226.5526.5539,200
Sep 25, 201926.4126.6326.3426.5826.5823,200
Sep 25, 20190.09 Dividend
Sep 24, 201926.7726.8326.5026.5126.4271,200
Sep 23, 201926.6926.8026.6926.7226.6332,200
Sep 20, 201926.8326.8726.6426.7126.6219,400
Sep 19, 201926.8926.9226.7926.7926.7035,200
Sep 18, 201926.7926.8626.6626.8626.7712,200
Sep 17, 201926.7226.8726.6726.8726.7840,600
Sep 16, 201926.6326.7926.6326.7726.68222,600
Sep 13, 201926.8526.8926.7726.7726.6832,400
Sep 12, 201926.9626.9726.8226.8326.74305,200
Sep 11, 201926.7026.8526.6426.8426.7570,900
Sep 10, 201926.6426.6626.4926.6226.5341,000
Sep 09, 201926.7026.7126.5426.6026.5151,500
Sep 06, 201926.6226.7726.6226.6726.58153,000
Sep 05, 201926.6626.7326.6026.6526.5644,100
Sep 04, 201926.4526.5126.4226.4726.3890,500
Sep 03, 201926.3326.4626.2326.3226.23217,500
Aug 30, 201926.5626.5826.3926.4626.3734,300
Aug 29, 201926.3726.5426.3726.4726.3858,100
Aug 28, 201926.1826.2826.1426.2626.1728,200
Aug 27, 201926.4126.4326.1726.2126.1274,400
Aug 26, 201926.3326.3326.2126.2826.1927,600
Aug 23, 201926.5226.6026.1526.1626.0727,900
Aug 22, 201926.7626.7626.4726.6226.5342,500
Aug 21, 201926.6526.6626.6026.6326.5425,700
Aug 20, 201926.6126.6126.4726.5026.4123,800
Aug 19, 201926.6526.6526.5226.5426.4554,800
Aug 16, 201926.0126.4626.0126.4126.3242,400
Aug 15, 201926.1326.2226.0526.1526.0641,700
Aug 14, 201926.3026.3126.1226.1326.0441,600
Aug 13, 201926.3426.6626.3426.5326.4431,100
Aug 12, 201926.4126.4326.2926.3726.2833,200
Aug 09, 201926.6626.6626.4726.5226.4356,500
Aug 08, 201926.6326.8026.5126.7526.6640,000
Aug 07, 201926.2326.4426.1326.4426.3575,700
Aug 06, 201926.1826.3426.1226.3126.2285,000
Aug 05, 201926.3426.3525.9626.1026.0149,600
Aug 02, 201926.8226.8326.6226.6826.5936,000
Aug 01, 201927.0727.3926.9627.0126.9248,100
Jul 31, 201927.2827.3727.0827.0927.0099,900
Jul 30, 201927.2127.3827.1827.3127.2258,500
Jul 29, 201927.3827.4527.2227.4127.3230,300
Jul 26, 201927.3127.4727.3127.4327.34295,400
Jul 25, 201927.3227.3727.2527.2527.1626,800
Jul 24, 201927.1527.4727.1527.4327.3436,700
Jul 23, 201927.3127.3127.1227.2127.1250,600
Jul 22, 201927.1327.2627.1327.2027.1123,700
Jul 19, 201927.3427.3527.1027.1027.0125,400
Jul 18, 201927.1927.3327.1727.2827.1952,100
Jul 17, 201927.2527.2927.1927.1927.10165,000
Jul 16, 201927.3727.3727.1727.1827.0942,100
Jul 15, 201927.2527.3327.2327.2927.2020,700
Jul 12, 201927.2427.2927.1927.2627.1744,800
Jul 11, 201927.2427.2727.1527.2027.1143,500
Jul 10, 201927.2327.3427.2027.2527.1679,700
Jul 09, 201927.0227.1927.0227.1727.08277,000
Jul 08, 201927.0927.1227.0027.0426.9581,600
Jul 05, 201927.0727.1927.0427.1527.0635,900
Jul 03, 201927.0827.2127.0827.2027.1114,600
Jul 02, 201927.0427.0727.0127.0726.9827,300
Jul 01, 201927.0327.1426.9727.0226.93177,300
Jun 28, 201926.7726.8926.7626.8626.7723,900
Jun 27, 201926.5926.7526.5926.7526.6641,500
Jun 26, 201926.6126.7326.5626.5726.4835,400
Jun 25, 201926.7226.8226.5726.5726.48107,300
Jun 24, 201926.8926.8926.7826.7826.6934,200
Jun 21, 201926.8326.9626.8326.8926.80121,500
Jun 20, 201927.0227.0826.9026.9726.8879,800
Jun 19, 201926.8626.8926.7326.8826.7946,200
Jun 18, 201926.6126.8026.6126.7126.6239,200
Jun 17, 201926.3726.5526.3726.4526.36186,700
Jun 14, 201926.3126.4326.3126.3626.2737,400
Jun 14, 20190.064 Dividend
Jun 13, 201926.5726.5826.4826.5326.3830,300
Jun 12, 201926.4326.5426.4026.4926.3482,100
Jun 11, 201926.6626.7226.4226.4626.3156,300
Jun 10, 201926.6626.7226.5426.5426.3979,900
Jun 07, 201926.3226.5126.3226.4626.3150,800
Jun 06, 201926.2126.3326.1626.2626.1142,000
Jun 05, 201926.1726.2226.0226.1926.0452,500
Jun 04, 201925.8726.0825.7526.0725.92122,200
Jun 03, 201926.2326.2325.5725.7025.55296,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...