Historical Stock Price
FV historical stock prices picture
First Trust Dorsey Wright Focus 5 Etf (FV) has the following price history information. Looking back at FV historical stock prices for the last five trading days, on March 22, 2024, FV opened at $57.10, traded as high as $57.12 and as low as $56.76, and closed at $56.94. Trading volume was a total of 79.50K shares. On March 25, 2024, FV opened at $56.73, traded as high as $56.93 and as low as $56.59, and closed at $56.74. Trading volume was a total of 121.10K shares. On March 26, 2024, FV opened at $56.97, traded as high as $57.07 and as low as $56.59, and closed at $56.66. Trading volume was a total of 118.20K shares. On March 27, 2024, FV opened at $57.10, traded as high as $57.21 and as low as $56.60, and closed at $57.21. Trading volume was a total of 83.80K shares. On March 28, 2024, FV opened at $57.22, traded as high as $57.43 and as low as $57.14, and closed at $57.23. Trading volume was a total of 141.80K shares.

FV Historical Stock Prices By Date:

FV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into First Trust Dorsey Wright Focus 5 Etf shares, starting with a $10,000 purchase of FV, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $19.16
End price/share: $57.23
Starting shares: 521.92
Ending shares: 547.80
Dividends reinvested/share: $1.66
Total return: 213.50%
Average Annual Total Return: 12.11%
Starting investment: $10,000.00
Ending investment: $31,355.05
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $19.16
End price/share: $57.23
Dividends collected/share: $1.66
Total return: 207.36%
Average Annual Total Return: 11.89%
Starting investment: $10,000.00
Ending investment: $30,745.32
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $57.10 $57.12 $56.76 $56.94 79.50K
03/25/2024 $56.73 $56.93 $56.59 $56.74 121.10K
03/26/2024 $56.97 $57.07 $56.59 $56.66 118.20K
03/27/2024 $57.10 $57.21 $56.60 $57.21 83.80K
03/28/2024 $57.22 $57.43 $57.14 $57.23 141.80K
Multi-Asset Diversified Income Index Fund is an open-end management investment company. The Fund seeks investment results that correspond generally to the price and yield (before the Fund's fees and expenses) of an equity index called the NASDAQ Multi-Asset Diversified Income Index (the Index). The Index is designed to provide access to a diversified portfolio of small, mid- and large capitalization income producing securities. As of Sept 30 2013, the Fund's total assets were $495,043,361 and the Fund's investment portfolio was valued at $490,752,877.
Date Close
03/22/2024$56.94
03/25/2024$56.74
03/26/2024$56.66
03/27/2024$57.21
03/28/2024$57.23
FV is categorized under the Materials sector; below are some other companies in the same sector:

GAL Historical Stock Prices
GAX Historical Stock Prices
GBB Historical Stock Prices
GBN Historical Stock Prices
GCM Historical Stock Prices
GCP Historical Stock Prices
GCR Historical Stock Prices
GCX Historical Stock Prices
GDM Historical Stock Prices
GDW Historical Stock Prices

Also explore: FV shares outstanding history

Email EnvelopeFree FV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.