Daily trading records

First Trust Dorsey Wright Focus 5 ETF Historical Stock Prices by Trading Day

First Trust Dorsey Wright Focus 5 ETF daily open, high, low, close, volume and…

Direct answer

Review 60 recent trading days for First Trust Dorsey Wright Focus 5 ETF.

The verified trading-day record runs from June 9, 2026 through September 2, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free First Trust Dorsey Wright Focus 5 ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review First Trust Dorsey Wright Focus 5 ETF's price trend and period performance.

The chart connects verified session closes from June 8, 2026 through September 2, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.29%

From the August 26, 2026 close of $73.8116 to $72.8593 on September 2, 2026.

20-session performance

+1.60%

From the August 5, 2026 close of $71.71 to $72.8593 on September 2, 2026.

60-session performance

+0.40%

From the June 8, 2026 close of $72.5681 to $72.8593 on September 2, 2026.

First Trust Dorsey Wright Focus 5 ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$72.40$72.92$72.40$72.859340,632+$0.4593 (+0.63%)
$72.76$73.08$72.1761$72.40169,005-$1.04 (-1.42%)
$72.97$73.44$72.81$73.4459,128+$0.20 (+0.27%)
$74.13$74.26$73.14$73.2442,344-$1.26 (-1.69%)
$74.32$74.62$73.95$74.5041,840+$0.6884 (+0.93%)
$73.32$73.93$73.32$73.811633,409-$0.0084 (-0.01%)
$73.49$73.93$73.455$73.8265,534+$0.5587 (+0.76%)
$73.50$73.50$72.8651$73.261340,134-$0.6987 (-0.94%)
$73.86$74.17$73.6861$73.9676,252+$0.73 (+1.00%)
$73.18$73.80$73.18$73.2335,110-$0.7665 (-1.04%)
$73.70$74.185$73.59$73.996552,087+$0.9765 (+1.34%)
$73.09$73.51$72.93$73.0252,321-$0.85 (-1.15%)
$73.56$74.1813$73.49$73.8724,605+$0.3062 (+0.42%)
$73.82$73.82$73.255$73.563842,215-$0.2562 (-0.35%)
$73.50$73.8874$73.50$73.8263,656+$0.63 (+0.86%)
$73.10$73.40$72.9701$73.1972,712+$0.38 (+0.52%)
$73.05$73.06$72.67$72.8146,935+$0.1164 (+0.16%)
$72.36$72.9299$72.36$72.693673,340+$0.1136 (+0.16%)
$72.01$72.58$72.01$72.5852,438+$1.35 (+1.90%)
$71.02$71.6759$71.02$71.23136,524-$0.48 (-0.67%)
$72.18$72.6601$71.70$71.7166,344-$0.3756 (-0.52%)
$70.64$72.15$70.64$72.085664,256+$2.0556 (+2.94%)
$69.42$70.25$69.36$70.0357,168+$0.5122 (+0.74%)
$70.37$70.91$68.7308$69.517833,218-$0.3513 (-0.50%)
$69.08$69.89$68.7901$69.869141,165+$1.1691 (+1.70%)
$69.83$70.04$68.68$68.7043,362-$0.89 (-1.28%)
$69.16$70.44$69.00$69.5998,432-$0.01 (-0.01%)
$70.02$70.33$69.18$69.6038,181+$0.152 (+0.22%)
$70.30$70.455$69.3425$69.44861,038-$1.0501 (-1.49%)
$70.56$71.0144$70.1201$70.498185,285-$0.445 (-0.63%)
$70.45$71.55$70.45$70.943167,551-$0.3519 (-0.49%)
$70.46$71.36$70.39$71.29555,613+$1.835 (+2.64%)
$70.42$70.42$68.935$69.4638,519-$0.2196 (-0.32%)
$68.79$70.31$68.53$69.679623,967-$0.5446 (-0.78%)
$70.64$70.8838$69.96$70.224263,514-$1.0108 (-1.42%)
$72.52$72.53$70.19$71.23585,453-$0.713 (-0.99%)
$72.22$72.55$71.00$71.94867,449+$0.638 (+0.89%)
$71.88$72.315$71.08$71.3145,255-$1.6893 (-2.31%)
$73.05$73.7299$72.6541$72.999336,797-$0.5373 (-0.73%)
$73.06$74.0544$73.06$73.536678,143+$1.5808 (+2.20%)
$71.21$72.83$70.5811$71.955847,317+$0.2439 (+0.34%)
$72.48$72.5288$71.00$71.7119120,734-$1.7781 (-2.42%)
$73.15$74.0776$73.15$73.4971,663+$0.9831 (+1.36%)
$74.24$74.84$71.79$72.506994,410-$1.7331 (-2.33%)
$74.63$75.18$74.11$74.2467,992-$1.64 (-2.16%)
$74.83$76.0799$74.77$75.8888,764+$1.4059 (+1.89%)
$73.30$74.62$72.405$74.474149,950+$1.2435 (+1.70%)
$72.91$73.90$72.91$73.230656,962-$0.7486 (-1.01%)
$73.48$74.2763$73.48$73.979239,105+$1.4997 (+2.07%)
$72.51$72.75$71.985$72.479581,367+$0.0495 (+0.07%)
$72.09$73.08$72.09$72.4350,855-$1.5504 (-2.10%)
$73.80$74.06$73.3901$73.980471,591+$1.1704 (+1.61%)
$73.10$73.10$72.36$72.8189,276+$0.9672 (+1.35%)
$73.04$73.04$71.77$71.842836,326-$0.5472 (-0.76%)
$73.21$73.7556$72.33$72.3949,028-$1.32 (-1.79%)
$73.94$73.94$73.46$73.7165,196+$0.148 (+0.20%)
$72.64$73.926$72.64$73.56240,489+$0.662 (+0.91%)
$71.89$73.10$71.89$72.9099,538+$1.4726 (+2.06%)
$71.86$72.9234$71.31$71.427469,377-$0.718 (-1.00%)
$73.30$73.30$70.33$72.1454162,677-$0.4227 (-0.58%)

Verified data

Trading days shown
60
Coverage start
June 9, 2026
Coverage end
September 2, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the First Trust Dorsey Wright Focus 5 ETF company profile.Review First Trust Dorsey Wright Focus 5 ETF valuation and profitability metrics.

Read the frequently asked questions.

What is First Trust Dorsey Wright Focus 5 ETF's latest verified closing price?

First Trust Dorsey Wright Focus 5 ETF closed at $72.8593 on September 2, 2026.

What period does First Trust Dorsey Wright Focus 5 ETF's price history cover?

The page shows 60 verified sessions from June 9, 2026 through September 2, 2026.

What data is included in First Trust Dorsey Wright Focus 5 ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does First Trust Dorsey Wright Focus 5 ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for First Trust Dorsey Wright Focus 5 ETF's daily prices?

Daily aggregate prices are provided by Polygon.