Historical Data for First Trust Dorsey Wright Focus 5 ETF (FV)

$ 33.6702   -0.2898 (-0.85%) Volume: 79.67k 12:12 PM EST Feb 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/20/20 33.90 34.0747 33.5023 33.6702 79.67k -0.2898 -0.85% 33.6702 2.7m 184
02/19/20 33.88 34.055 33.88 33.96 114.77k 0.20 0.59% 33.96 3.9m 554
02/18/20 33.68 33.83 33.64 33.76 150.44k -0.02 -0.06% 33.76 5.08m 786
02/14/20 33.79 33.8595 33.66 33.78 281.4k 0.06 0.18% 33.78 9.5m 644
02/13/20 33.40 33.8182 33.40 33.72 449.46k 0.08 0.24% 33.72 15.13m 1,277
02/12/20 33.59 33.67 33.5232 33.64 210.83k 0.22 0.66% 33.64 7.09m 604
02/11/20 33.33 33.5715 33.33 33.42 211.4k 0.40 1.21% 33.42 7.07m 867
02/10/20 32.67 33.0399 32.67 33.02 185.75k 0.26 0.79% 33.02 6.11m 743
02/07/20 32.93 32.94 32.73 32.76 170.05k -0.24 -0.73% 32.76 5.58m 948
02/06/20 32.99 33.11 32.9382 33.00 184.65k 0.12 0.36% 33.00 6.1m 972
02/05/20 33.07 33.1114 32.77 32.88 255.03k 0.09 0.27% 32.88 8.38m 862
02/04/20 32.59 32.86 32.55 32.79 485.11k 0.54 1.67% 32.79 15.86m 754
02/03/20 32.01 32.2949 32.01 32.25 294.08k 0.41 1.29% 32.25 9.48m 550
01/31/20 32.32 32.32 31.78 31.84 178.61k -0.60 -1.85% 31.84 5.7m 886
01/30/20 32.05 32.46 31.96 32.44 166.07k 0.07 0.22% 32.44 5.34m 670
01/29/20 32.60 32.60 32.32 32.37 131.3k -0.13 -0.40% 32.37 4.26m 514
01/28/20 32.22 32.57 32.22 32.50 137.51k 0.36 1.12% 32.50 4.46m 657
01/27/20 32.13 32.2599 32.08 32.14 203.37k -0.60 -1.83% 32.14 6.54m 691
01/24/20 33.10 33.1749 32.5704 32.74 235.6k -0.26 -0.79% 32.74 7.75m 878
01/23/20 32.81 33.06 32.73 33.00 367.2k 0.23 0.70% 33.00 12.1m 838
01/22/20 32.86 33.0573 32.77 32.77 111.41k 0.02 0.06% 32.77 3.67m 495
01/21/20 32.64 32.85 32.64 32.75 191.8k -0.02 -0.06% 32.75 6.29m 709