First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

FVC
🏛️ 미국 →
35.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 34.86 35.03 34.86 35.02 0.0M
2022-12-29 34.92 35.19 34.92 35.04 0.0M
2022-12-28 35.11 35.14 34.81 34.87 0.0M
2022-12-27 35.17 35.25 35.14 35.18 0.0M
2022-12-23 34.98 35.17 34.97 35.17 0.0M
2022-12-22 35.31 35.31 34.95 35.15 0.0M
2022-12-21 35.26 35.45 35.26 35.38 0.2M
2022-12-20 34.98 35.25 34.98 35.14 0.0M
2022-12-19 35.17 35.22 34.95 35.10 0.0M
2022-12-16 35.13 35.28 35.00 35.28 0.0M
2022-12-15 35.34 35.36 35.18 35.30 0.0M
2022-12-14 35.61 35.64 35.43 35.49 0.0M
2022-12-13 35.76 35.76 35.48 35.57 0.0M
2022-12-12 35.14 35.44 35.12 35.39 0.0M
2022-12-09 35.29 35.29 35.12 35.22 0.0M
2022-12-08 35.44 35.44 35.24 35.27 0.0M
2022-12-07 35.27 35.40 35.24 35.24 0.1M
2022-12-06 35.45 35.47 35.24 35.29 0.2M
2022-12-05 35.77 35.77 35.41 35.64 0.0M
2022-12-02 35.66 35.76 35.61 35.71 0.0M
2022-12-01 35.75 35.83 35.65 35.65 0.1M
2022-11-30 35.77 35.79 35.47 35.74 0.1M
2022-11-29 35.58 35.72 35.56 35.62 0.0M
2022-11-28 35.66 35.69 35.50 35.54 0.0M
2022-11-25 35.84 35.84 35.76 35.77 0.0M
2022-11-23 35.84 35.84 35.68 35.76 0.0M
2022-11-22 35.65 35.83 35.65 35.80 0.2M
2022-11-21 35.48 35.62 35.41 35.61 0.0M
2022-11-18 35.61 35.64 35.45 35.64 0.0M
2022-11-17 35.53 35.65 35.45 35.65 0.0M
2022-11-16 35.61 35.71 35.61 35.61 0.0M
2022-11-15 35.79 35.79 35.68 35.75 0.0M
2022-11-14 35.73 35.84 35.67 35.72 0.0M
2022-11-11 35.69 35.77 35.60 35.71 0.0M
2022-11-10 35.48 35.64 35.44 35.53 0.0M
2022-11-09 35.10 35.92 35.10 35.23 0.0M
2022-11-08 35.53 35.63 35.46 35.56 0.0M
2022-11-07 35.52 35.60 35.47 35.55 0.1M
2022-11-04 35.50 35.50 35.36 35.36 0.2M
2022-11-03 35.25 35.40 35.17 35.23 0.0M
2022-11-02 35.42 35.49 35.22 35.32 0.0M
2022-11-01 35.60 35.60 35.37 35.45 0.2M
2022-10-31 35.59 35.59 35.32 35.41 0.0M
2022-10-28 35.28 35.42 35.22 35.32 0.0M
2022-10-27 35.40 35.52 35.28 35.31 0.0M
2022-10-26 35.28 35.43 35.23 35.29 0.1M
2022-10-25 34.88 35.45 34.88 35.18 0.2M
2022-10-24 35.16 35.26 34.99 35.09 0.3M
2022-10-21 34.73 35.06 34.73 35.03 0.0M
2022-10-20 34.88 35.02 34.71 34.81 0.0M
2022-10-19 34.80 34.91 34.77 34.85 0.2M
2022-10-18 34.74 34.90 34.74 34.87 0.0M
2022-10-17 34.74 34.75 34.59 34.61 0.1M
2022-10-14 35.29 35.33 34.35 34.35 0.0M
2022-10-13 34.32 35.39 34.32 35.29 0.1M
2022-10-12 34.44 34.84 34.40 34.76 0.0M
2022-10-11 34.40 34.93 34.35 34.45 0.0M
2022-10-10 34.96 34.96 34.52 34.67 0.0M
2022-10-07 34.95 35.05 34.66 34.75 0.0M
2022-10-06 35.13 35.20 35.02 35.13 0.0M
2022-10-05 34.74 35.28 34.73 35.07 0.0M
2022-10-04 34.83 35.09 34.83 35.09 0.0M
2022-10-03 33.86 34.28 33.86 34.28 0.0M
2022-09-30 33.46 33.68 33.31 33.42 0.0M
2022-09-29 33.33 33.61 33.21 33.50 0.0M
2022-09-28 33.14 33.83 33.01 33.76 0.0M
2022-09-27 33.22 33.22 32.83 32.96 0.1M
2022-09-26 33.02 33.39 32.82 32.84 0.0M
2022-09-23 33.51 33.51 33.05 33.17 0.2M
2022-09-22 34.51 34.51 34.16 34.27 0.0M
2022-09-21 34.93 35.03 34.44 34.45 0.0M
2022-09-20 34.60 34.90 34.56 34.76 0.1M
2022-09-19 34.31 35.02 34.26 34.91 0.0M
2022-09-16 34.87 34.87 34.48 34.77 0.0M
2022-09-15 35.37 35.43 35.13 35.17 0.0M
2022-09-14 35.50 35.67 35.33 35.47 0.0M
2022-09-13 35.78 35.78 35.34 35.39 0.1M
2022-09-12 35.92 36.19 35.92 36.02 0.0M
2022-09-09 35.60 35.89 35.60 35.82 0.0M
2022-09-08 35.21 35.46 35.08 35.44 0.0M
2022-09-07 34.87 35.33 34.87 35.26 0.1M
2022-09-06 35.52 35.52 35.10 35.15 0.0M
2022-09-02 35.43 35.66 35.23 35.38 0.0M
2022-09-01 35.37 35.37 34.95 35.13 0.0M
2022-08-31 35.42 35.80 34.99 35.57 0.0M
2022-08-30 35.89 35.89 35.51 35.62 0.0M
2022-08-29 36.09 36.56 36.09 36.35 0.0M
2022-08-26 36.77 36.84 36.24 36.31 0.0M
2022-08-25 36.53 36.79 36.53 36.73 0.0M
2022-08-24 36.32 36.54 36.31 36.51 0.0M
2022-08-23 35.99 36.43 35.99 36.32 0.0M
2022-08-22 35.66 35.99 35.66 35.86 0.0M
2022-08-19 36.02 36.17 36.02 36.09 0.0M
2022-08-18 36.11 36.36 36.11 36.31 0.0M
2022-08-17 35.93 35.96 35.75 35.94 0.0M
2022-08-16 35.99 36.10 35.85 36.02 0.0M
2022-08-15 35.50 35.92 35.47 35.85 0.1M
2022-08-12 35.96 36.04 35.78 35.97 0.0M
2022-08-11 35.79 36.02 35.76 35.87 0.1M
2022-08-10 35.48 35.57 35.28 35.41 0.0M
2022-08-09 35.19 35.32 35.13 35.25 0.1M
2022-08-08 35.15 35.24 35.00 35.00 0.0M
2022-08-05 34.89 35.10 34.89 35.07 0.0M
2022-08-04 35.03 35.03 34.72 34.72 0.0M
2022-08-03 35.29 35.29 35.02 35.18 0.0M
2022-08-02 35.33 35.49 35.22 35.31 0.0M
2022-08-01 35.30 35.47 35.26 35.36 0.0M
2022-07-29 35.38 35.65 35.38 35.64 0.0M
2022-07-28 35.15 35.19 34.81 35.08 0.0M
2022-07-27 34.66 35.08 34.62 35.00 0.0M
2022-07-26 34.79 34.87 34.51 34.70 0.0M
2022-07-25 34.39 34.75 34.39 34.69 0.0M
2022-07-22 34.40 34.51 34.24 34.25 0.0M
2022-07-21 34.17 34.42 34.07 34.32 0.0M
2022-07-20 34.34 34.54 34.25 34.54 0.1M
2022-07-19 34.07 34.40 34.05 34.27 0.0M
2022-07-18 33.94 34.10 33.85 33.89 0.0M
2022-07-15 33.54 33.71 33.45 33.63 0.1M
2022-07-14 33.20 33.44 33.18 33.32 0.0M
2022-07-13 33.65 33.82 33.54 33.70 0.0M
2022-07-12 33.61 33.79 33.54 33.62 0.0M
2022-07-11 34.24 34.24 33.67 33.77 0.0M
2022-07-08 33.95 34.06 33.89 33.94 0.0M
2022-07-07 33.95 34.07 33.87 33.92 0.0M
2022-07-06 33.64 33.67 33.34 33.60 0.0M
2022-07-05 33.54 33.67 33.33 33.59 0.0M
2022-07-01 33.81 34.07 33.65 34.07 0.0M
2022-06-30 33.88 34.03 33.78 33.92 0.3M
2022-06-29 34.49 34.50 34.03 34.10 0.4M
2022-06-28 34.55 34.55 34.25 34.32 0.0M
2022-06-27 34.14 34.37 34.14 34.24 0.1M
2022-06-24 33.65 34.13 33.65 34.01 0.0M
2022-06-23 33.96 34.03 33.49 33.61 0.0M
2022-06-22 33.81 34.10 33.81 33.88 0.0M
2022-06-21 34.22 34.57 34.22 34.49 0.0M
2022-06-17 34.28 34.37 33.78 33.92 0.0M
2022-06-16 34.51 34.67 34.28 34.30 0.0M
2022-06-15 35.52 35.52 35.22 35.27 0.0M
2022-06-14 35.49 35.68 35.17 35.44 0.0M
2022-06-13 35.39 35.77 35.20 35.30 0.0M
2022-06-10 36.43 36.48 36.16 36.28 0.0M
2022-06-09 37.28 37.28 36.73 36.73 0.0M
2022-06-08 37.52 37.52 37.10 37.15 0.0M
2022-06-07 36.98 37.45 36.98 37.42 0.0M
2022-06-06 37.06 37.16 37.01 37.06 0.0M
2022-06-03 36.94 37.06 36.83 37.04 0.0M
2022-06-02 37.01 37.07 36.75 36.99 0.0M
2022-06-01 37.01 37.01 36.49 36.90 0.0M
2022-05-31 36.99 37.07 36.66 36.66 0.0M
2022-05-27 36.56 37.05 36.56 37.05 0.0M
2022-05-26 36.19 36.52 36.19 36.45 0.0M
2022-05-25 35.44 36.11 35.44 36.01 0.3M
2022-05-24 35.44 35.66 35.07 35.55 0.0M
2022-05-23 35.23 35.72 35.23 35.68 0.0M
2022-05-20 35.27 35.27 34.61 35.07 0.0M
2022-05-19 34.85 35.38 34.80 35.10 0.0M
2022-05-18 35.99 35.99 34.99 35.21 0.0M
2022-05-17 35.96 36.19 35.87 36.19 0.4M
2022-05-16 35.56 35.81 35.52 35.72 0.0M
2022-05-13 35.37 35.58 35.19 35.39 0.0M
2022-05-12 34.07 34.68 33.78 34.39 0.1M
2022-05-11 34.60 35.57 34.34 34.42 0.0M
2022-05-10 35.13 35.13 33.89 34.47 0.0M
2022-05-09 35.61 35.61 34.57 34.57 0.0M
2022-05-06 36.02 36.54 35.80 36.54 0.0M
2022-05-05 37.02 37.02 36.04 36.35 0.0M
2022-05-04 36.28 37.31 35.94 37.31 0.0M
2022-05-03 35.48 36.04 35.47 35.99 0.0M
2022-05-02 35.14 35.27 34.44 35.22 0.0M
2022-04-29 35.92 36.20 34.97 35.05 0.0M
2022-04-28 34.84 35.97 34.82 35.72 0.0M
2022-04-27 35.01 35.47 34.79 35.12 0.0M
2022-04-26 35.30 35.40 34.81 34.81 0.0M
2022-04-25 35.20 35.33 34.10 35.08 0.0M
2022-04-22 36.80 36.80 35.63 35.71 0.0M
2022-04-21 38.63 38.63 36.64 36.73 0.1M
2022-04-20 37.61 37.86 37.50 37.67 0.0M
2022-04-19 36.99 37.60 36.99 37.55 0.1M
2022-04-18 37.11 37.23 37.00 37.17 0.0M
2022-04-14 37.17 37.17 36.93 36.98 0.1M
2022-04-13 36.78 36.95 36.59 36.91 0.0M
2022-04-12 36.79 36.84 36.27 36.27 0.0M
2022-04-11 36.03 36.30 36.03 36.08 0.0M
2022-04-08 36.39 36.58 36.39 36.58 0.0M
2022-04-07 35.97 35.97 35.52 35.93 0.0M
2022-04-06 35.94 36.03 35.61 35.76 0.0M
2022-04-05 36.66 36.67 36.22 36.29 0.1M
2022-04-04 36.85 37.00 36.73 36.93 0.0M
2022-04-01 36.95 37.08 36.59 36.93 0.0M
2022-03-31 37.17 37.26 36.65 36.65 0.0M
2022-03-30 37.57 37.57 37.03 37.21 0.0M
2022-03-29 36.86 37.36 36.57 37.36 0.0M
2022-03-28 36.94 36.95 36.72 36.95 0.0M
2022-03-25 36.99 37.41 36.96 37.41 0.0M
2022-03-24 36.98 37.10 36.90 37.10 0.0M
2022-03-23 36.91 36.99 36.75 36.85 0.0M
2022-03-22 36.86 36.86 36.57 36.81 0.0M
2022-03-21 36.42 36.84 36.42 36.56 0.0M
2022-03-18 35.98 36.10 35.86 36.10 0.0M
2022-03-17 35.30 36.11 35.30 36.11 0.0M
2022-03-16 35.24 35.24 34.78 35.13 0.0M
2022-03-15 34.16 34.74 34.13 34.68 0.0M
2022-03-14 35.10 35.18 34.32 34.48 0.0M
2022-03-11 36.01 36.01 35.45 35.45 0.0M
2022-03-10 35.77 36.00 35.51 35.96 0.0M
2022-03-09 35.84 36.04 35.75 35.80 0.0M
2022-03-08 35.19 35.88 35.18 35.34 0.0M
2022-03-07 36.19 36.19 35.17 35.17 0.0M
2022-03-04 36.11 36.32 35.89 36.22 0.0M
2022-03-03 36.83 36.84 36.32 36.46 0.0M
2022-03-02 36.45 37.05 36.30 36.93 0.0M
2022-03-01 36.32 36.48 35.74 35.88 0.0M
2022-02-28 35.95 36.41 35.92 36.24 0.0M
2022-02-25 35.44 36.05 35.34 36.05 0.0M
2022-02-24 34.07 35.36 34.07 35.36 0.0M
2022-02-23 35.34 35.39 34.60 34.63 0.0M
2022-02-22 35.51 35.79 34.86 35.11 0.0M
2022-02-18 36.06 36.33 35.62 35.91 0.0M
2022-02-17 36.61 36.61 35.98 36.09 0.0M
2022-02-16 36.52 36.91 36.52 36.82 0.0M
2022-02-15 36.19 36.72 36.19 36.63 0.0M
2022-02-14 36.29 36.34 35.98 36.14 0.0M
2022-02-11 37.11 37.11 36.19 36.42 0.0M
2022-02-10 37.42 37.58 36.68 36.71 0.0M
2022-02-09 37.02 37.36 37.02 37.36 0.0M
2022-02-08 36.07 36.51 36.07 36.48 0.0M
2022-02-07 36.27 36.47 36.18 36.18 0.0M
2022-02-04 36.10 36.33 35.97 36.23 0.0M
2022-02-03 36.46 36.73 36.21 36.21 0.0M
2022-02-02 36.92 37.06 36.54 37.02 0.0M
2022-02-01 36.25 36.92 36.18 36.86 0.0M
2022-01-31 35.60 36.27 35.50 36.27 0.0M
2022-01-28 34.77 35.47 34.42 35.45 0.0M
2022-01-27 35.79 36.10 34.78 34.99 0.0M
2022-01-26 36.15 36.31 35.28 35.37 0.0M
2022-01-25 35.30 35.98 35.20 35.65 0.0M
2022-01-24 34.86 35.84 33.45 35.84 0.0M
2022-01-21 35.64 36.20 35.38 35.44 0.0M
2022-01-20 36.74 37.29 36.08 36.08 0.0M
2022-01-19 37.34 37.53 36.75 36.75 0.0M
2022-01-18 37.95 37.95 37.32 37.32 0.0M
2022-01-14 37.65 38.13 37.61 38.08 0.0M
2022-01-13 38.18 38.56 37.84 37.84 0.0M
2022-01-12 38.28 38.28 37.89 38.17 0.0M
2022-01-11 37.38 38.11 37.38 38.05 0.0M
2022-01-10 37.45 37.57 36.74 37.48 0.0M
2022-01-07 37.93 37.97 37.70 37.70 0.0M
2022-01-06 37.92 38.21 37.92 38.11 0.0M
2022-01-05 38.79 38.79 37.73 37.73 0.0M
2022-01-04 38.43 38.56 38.27 38.51 0.0M
2022-01-03 38.17 38.17 37.79 38.08 0.0M