MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FVC — First Trust Dorsey Wright Dynamic Focus 5 ETF
NasdaqFirst Trust Dorsey Wright Dynamic Focus 5 ETF
$42.63
+0.10(+0.23%)
- O
- 42.63
- H
- 42.63
- L
- 42.63
- V
- 381.04
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.63
Period Return+24.58%
Period High$44.23
Period Low$31.90
Avg Daily Volume7.8K
Total Trading Days365
FVC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.63 | $42.63 | $42.63 | $42.63 | +$0.10 | +0.23% | 381 | $42.65 | $42.63 $42.63 |
| Oct 1, 2026 | $42.50 | $42.69 | $42.50 | $42.53 | +$0.11 | +0.27% | 494 | $42.60 | $42.50 $42.69 |
| Sep 30, 2026 | $42.57 | $42.65 | $42.42 | $42.42 | $-0.11 | -0.25% | 1,027 | $42.54 | $42.42 $42.65 |
| Sep 29, 2026 | $42.57 | $42.57 | $42.31 | $42.53 | $-0.10 | -0.23% | 1,634 | $42.41 | $42.31 $42.57 |
| Sep 28, 2026 | $42.56 | $42.62 | $42.56 | $42.62 | $-0.22 | -0.52% | 462 | $42.62 | $42.56 $42.62 |
| Sep 25, 2026 | $42.78 | $42.88 | $42.72 | $42.85 | +$0.16 | +0.37% | 1,758 | $42.78 | $42.72 $42.88 |
| Sep 24, 2026 | $42.57 | $42.69 | $42.49 | $42.69 | +$0.04 | +0.09% | 694 | $42.55 | $42.49 $42.69 |
| Sep 23, 2026 | $42.72 | $42.72 | $42.52 | $42.65 | $-0.37 | -0.86% | 469 | $42.61 | $42.52 $42.72 |
| Sep 22, 2026 | $42.67 | $43.11 | $42.67 | $43.02 | +$0.44 | +1.04% | 1,968 | $42.96 | $42.67 $43.11 |
| Sep 21, 2026 | $42.14 | $42.58 | $42.14 | $42.58 | +$0.73 | +1.74% | 3,095 | $42.37 | $42.14 $42.58 |
| Sep 18, 2026 | $42.02 | $42.02 | $41.70 | $41.85 | $-0.17 | -0.41% | 1,262 | $41.80 | $41.70 $42.02 |
| Sep 17, 2026 | $41.66 | $42.02 | $41.66 | $42.02 | +$0.76 | +1.84% | 1,361 | $41.92 | $41.66 $42.02 |
| Sep 16, 2026 | $41.27 | $41.32 | $41.26 | $41.26 | $-0.01 | -0.01% | 696 | $41.46 | $41.26 $41.32 |
| Sep 15, 2026 | $41.20 | $41.36 | $41.20 | $41.27 | $-0.27 | -0.65% | 1,920 | $41.25 | $41.20 $41.36 |
| Sep 14, 2026 | $41.54 | $41.67 | $41.54 | $41.54 | $-0.05 | -0.12% | 2,981 | $41.59 | $41.54 $41.67 |
| Sep 11, 2026 | $41.65 | $41.68 | $41.59 | $41.59 | +$0.27 | +0.64% | 5,532 | $41.64 | $41.59 $41.68 |
| Sep 10, 2026 | $41.14 | $41.58 | $41.14 | $41.32 | $-0.39 | -0.93% | 3,043 | $41.47 | $41.14 $41.58 |
| Sep 9, 2026 | $41.88 | $41.88 | $41.71 | $41.71 | $-0.18 | -0.43% | 642 | $41.76 | $41.71 $41.88 |
| Sep 8, 2026 | $42.15 | $42.15 | $41.89 | $41.89 | $-0.50 | -1.18% | 679 | $42.03 | $41.89 $42.15 |
| Sep 4, 2026 | $42.37 | $42.39 | $42.34 | $42.39 | $-0.00 | -0.01% | 36,842 | $42.34 | $42.34 $42.39 |
| Sep 3, 2026 | $42.10 | $42.39 | $42.10 | $42.39 | +$0.39 | +0.94% | 437 | $42.16 | $42.10 $42.39 |
| Sep 2, 2026 | $41.83 | $42.00 | $41.83 | $42.00 | +$0.25 | +0.59% | 643 | $41.88 | $41.83 $42.00 |
| Sep 1, 2026 | $41.96 | $41.96 | $41.75 | $41.75 | $-0.54 | -1.28% | 503 | $41.82 | $41.75 $41.96 |
| Aug 31, 2026 | $42.02 | $42.29 | $42.02 | $42.29 | +$0.04 | +0.10% | 809 | $42.14 | $42.02 $42.29 |
| Aug 28, 2026 | $42.52 | $42.52 | $42.22 | $42.25 | $-0.74 | -1.72% | 1,053 | $42.39 | $42.22 $42.52 |
| Aug 27, 2026 | $42.63 | $42.99 | $42.63 | $42.99 | +$0.41 | +0.96% | 1,929 | $42.64 | $42.63 $42.99 |
| Aug 26, 2026 | $42.62 | $42.62 | $42.55 | $42.58 | $-0.03 | -0.08% | 415 | $42.59 | $42.55 $42.62 |
| Aug 25, 2026 | $42.57 | $42.62 | $42.57 | $42.62 | +$0.34 | +0.81% | 1,252 | $42.57 | $42.57 $42.62 |
| Aug 24, 2026 | $42.04 | $42.28 | $42.02 | $42.28 | $-0.43 | -1.00% | 3,954 | $42.08 | $42.02 $42.28 |
| Aug 21, 2026 | $42.50 | $42.79 | $42.50 | $42.70 | +$0.43 | +1.01% | 34,346 | $42.78 | $42.50 $42.79 |