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
2024-12-31 36.67 36.78 36.38 36.55 0.0M
2024-12-30 36.46 36.68 36.46 36.61 0.0M
2024-12-27 37.01 37.01 36.77 36.88 0.0M
2024-12-26 37.32 37.49 37.28 37.28 0.0M
2024-12-24 37.16 37.32 37.16 37.32 0.0M
2024-12-23 36.73 36.95 36.73 36.91 0.0M
2024-12-20 36.95 37.09 36.83 36.83 0.0M
2024-12-19 36.57 36.65 36.44 36.47 0.0M
2024-12-18 37.92 38.00 36.40 36.40 0.0M
2024-12-17 38.07 38.11 37.87 38.04 0.0M
2024-12-16 38.16 38.40 38.16 38.40 0.0M
2024-12-13 38.17 38.32 38.05 38.06 0.0M
2024-12-12 38.11 38.15 38.11 38.12 0.0M
2024-12-11 38.03 38.38 38.03 38.38 0.0M
2024-12-10 38.14 38.14 37.71 37.71 0.0M
2024-12-09 38.35 38.38 38.18 38.25 0.0M
2024-12-06 38.63 39.21 38.43 38.62 0.0M
2024-12-05 38.61 38.61 38.17 38.17 0.0M
2024-12-04 38.58 38.83 38.56 38.83 0.0M
2024-12-03 38.02 38.18 38.02 38.07 0.0M
2024-12-02 38.03 38.33 38.00 38.29 0.0M
2024-11-29 37.88 37.98 37.88 37.89 0.0M
2024-11-27 37.78 37.82 37.44 37.69 0.0M
2024-11-26 38.11 38.16 37.86 37.91 0.0M
2024-11-25 38.16 38.31 38.03 38.31 0.0M
2024-11-22 37.45 37.74 37.45 37.60 0.0M
2024-11-21 36.85 37.37 36.85 37.34 0.0M
2024-11-20 36.49 36.57 36.32 36.57 0.0M
2024-11-19 36.33 36.71 36.33 36.71 0.0M
2024-11-18 36.33 36.57 36.33 36.51 0.0M
2024-11-15 36.81 36.81 36.27 36.27 0.0M
2024-11-14 37.45 37.52 37.29 37.29 0.0M
2024-11-13 37.52 37.68 37.51 37.54 0.0M
2024-11-12 37.63 37.63 37.40 37.43 0.0M
2024-11-11 37.72 37.78 37.56 37.78 0.0M
2024-11-08 37.64 37.70 37.64 37.64 0.0M
2024-11-07 37.63 37.81 37.63 37.81 0.0M
2024-11-06 36.84 37.38 36.84 37.38 0.0M
2024-11-05 35.87 36.06 35.87 35.98 0.0M
2024-11-04 35.53 35.80 35.53 35.77 0.0M
2024-11-01 35.52 35.85 35.47 35.47 0.0M
2024-10-31 35.47 35.51 35.47 35.51 0.0M
2024-10-30 36.24 36.50 36.04 36.04 0.0M
2024-10-29 36.18 36.61 36.18 36.47 0.0M
2024-10-28 36.28 36.37 36.17 36.17 0.0M
2024-10-25 36.35 36.38 36.14 36.14 0.0M
2024-10-24 35.82 35.89 35.78 35.89 0.0M
2024-10-23 35.93 36.01 35.45 35.63 0.3M
2024-10-22 36.18 36.28 36.02 36.16 0.0M
2024-10-21 36.30 36.58 36.21 36.29 0.0M
2024-10-18 36.46 36.62 36.45 36.55 0.0M
2024-10-17 36.64 36.64 36.33 36.33 0.0M
2024-10-16 36.29 36.43 36.29 36.38 0.0M
2024-10-15 36.93 36.93 36.21 36.21 0.0M
2024-10-14 36.79 36.97 36.70 36.94 0.0M
2024-10-11 36.04 36.62 36.04 36.55 0.0M
2024-10-10 36.10 36.29 36.10 36.24 0.0M
2024-10-09 36.04 36.28 36.01 36.22 0.0M
2024-10-08 35.73 35.98 35.73 35.98 0.0M
2024-10-07 35.69 35.76 35.53 35.58 0.0M
2024-10-04 35.67 36.04 35.67 36.04 0.0M
2024-10-03 35.51 35.53 35.29 35.44 0.0M
2024-10-02 35.32 35.65 35.32 35.46 0.0M
2024-10-01 35.62 35.62 35.25 35.51 0.0M
2024-09-30 35.84 35.89 35.62 35.82 0.0M
2024-09-27 36.25 36.27 36.03 36.11 0.0M
2024-09-26 36.17 36.26 35.90 36.26 0.0M
2024-09-25 35.76 35.77 35.58 35.58 0.0M
2024-09-24 35.45 35.73 35.45 35.72 0.0M
2024-09-23 35.42 35.59 35.34 35.59 0.0M
2024-09-20 35.30 35.30 35.16 35.16 0.0M
2024-09-19 35.37 35.73 35.33 35.62 0.0M
2024-09-18 34.77 35.10 34.54 34.54 0.0M
2024-09-17 34.80 35.02 34.56 34.85 0.0M
2024-09-16 34.42 34.61 34.39 34.61 0.0M
2024-09-13 34.48 34.66 34.48 34.65 0.0M
2024-09-12 34.10 34.35 34.10 34.30 0.0M
2024-09-11 33.68 34.12 33.45 34.12 0.0M
2024-09-10 33.60 33.75 33.43 33.75 0.1M
2024-09-09 33.59 33.73 33.59 33.66 0.0M
2024-09-06 33.90 33.95 33.41 33.47 0.0M
2024-09-05 33.89 34.10 33.87 33.93 0.0M
2024-09-04 34.06 34.19 34.00 34.10 0.0M
2024-09-03 34.77 34.77 34.09 34.09 0.0M
2024-08-30 34.92 35.08 34.88 35.08 0.0M
2024-08-29 34.70 35.01 34.65 34.65 0.0M
2024-08-28 34.76 34.76 34.45 34.66 0.0M
2024-08-27 34.74 34.93 34.74 34.85 0.0M
2024-08-26 35.19 35.19 34.65 34.92 0.0M
2024-08-23 34.70 35.10 34.70 35.07 0.0M
2024-08-22 35.07 35.07 34.40 34.52 0.0M
2024-08-21 34.67 35.07 34.67 35.07 0.0M
2024-08-20 34.73 34.75 34.42 34.49 0.0M
2024-08-19 34.32 34.85 34.29 34.85 0.0M
2024-08-16 34.18 34.47 34.15 34.26 0.0M
2024-08-15 33.91 34.42 33.91 34.42 0.0M
2024-08-14 33.22 33.50 33.11 33.22 0.0M
2024-08-13 32.82 33.49 32.80 33.49 0.0M
2024-08-12 32.49 32.77 32.48 32.52 0.0M
2024-08-09 32.47 32.79 32.47 32.79 0.0M
2024-08-08 31.90 32.62 31.69 32.58 0.0M
2024-08-07 32.38 32.59 31.46 31.46 0.0M
2024-08-06 31.84 32.52 31.84 31.90 0.0M
2024-08-05 30.46 31.83 30.39 31.40 0.1M
2024-08-02 32.55 32.55 32.00 32.19 0.0M
2024-08-01 34.54 34.61 33.28 33.43 0.0M
2024-07-31 34.49 34.94 34.49 34.73 0.0M
2024-07-30 34.38 34.40 33.80 33.94 0.0M
2024-07-29 34.54 34.54 34.25 34.34 0.0M
2024-07-26 34.21 34.43 34.12 34.36 0.0M
2024-07-25 33.79 34.17 33.54 33.70 0.0M
2024-07-24 34.60 34.60 33.81 33.98 0.0M
2024-07-23 35.30 35.31 35.11 35.11 0.0M
2024-07-22 34.99 35.42 34.94 35.42 0.0M
2024-07-19 35.15 35.15 34.58 34.58 0.0M
2024-07-18 35.48 35.70 34.85 35.04 0.0M
2024-07-17 36.05 36.05 35.33 35.41 0.0M
2024-07-16 36.34 36.67 36.34 36.67 0.0M
2024-07-15 36.06 36.36 35.89 36.02 0.0M
2024-07-12 35.62 36.20 35.62 35.82 0.0M
2024-07-11 35.87 36.00 35.51 35.64 0.0M
2024-07-10 35.60 35.83 35.42 35.83 0.0M
2024-07-09 35.51 35.57 35.46 35.51 0.0M
2024-07-08 35.52 35.71 35.52 35.71 0.0M
2024-07-05 35.27 35.45 35.25 35.38 0.0M
2024-07-03 35.07 35.41 35.07 35.41 0.0M
2024-07-02 34.69 35.12 34.69 35.11 0.0M
2024-07-01 34.95 35.11 34.70 35.11 0.0M
2024-06-28 35.17 35.31 35.00 35.26 0.0M
2024-06-27 34.88 34.89 34.75 34.89 0.0M
2024-06-26 34.82 34.91 34.73 34.88 0.0M
2024-06-25 34.83 34.92 34.75 34.88 0.0M
2024-06-24 35.04 35.12 34.72 34.72 0.0M
2024-06-21 34.95 35.08 34.90 35.08 0.0M
2024-06-20 35.43 35.43 35.01 35.10 0.0M
2024-06-18 35.40 35.42 35.27 35.41 0.0M
2024-06-17 34.79 35.22 34.79 35.22 0.0M
2024-06-14 34.72 34.82 34.62 34.78 0.0M
2024-06-13 35.21 35.21 34.85 34.96 0.0M
2024-06-12 35.23 35.25 35.05 35.23 0.0M
2024-06-11 34.36 34.52 34.24 34.52 0.0M
2024-06-10 34.28 34.59 34.28 34.55 0.0M
2024-06-07 34.34 34.38 34.19 34.19 0.0M
2024-06-06 34.42 34.50 34.34 34.38 0.0M
2024-06-05 34.02 34.60 34.02 34.60 0.0M
2024-06-04 33.75 33.84 33.68 33.80 0.0M
2024-06-03 34.28 34.28 33.72 34.19 0.0M
2024-05-31 34.05 34.05 33.43 33.93 0.0M
2024-05-30 34.08 34.14 33.92 34.09 0.0M
2024-05-29 34.37 34.43 34.25 34.25 0.0M
2024-05-28 34.89 34.89 34.47 34.69 0.0M
2024-05-24 34.52 34.81 34.52 34.70 0.0M
2024-05-23 34.98 34.98 34.25 34.53 0.0M
2024-05-22 34.83 34.87 34.68 34.87 0.0M
2024-05-21 34.72 34.77 34.71 34.75 0.0M
2024-05-20 34.91 35.01 34.83 35.01 0.0M
2024-05-17 34.78 34.78 34.55 34.59 0.0M
2024-05-16 34.78 34.82 34.67 34.67 0.0M
2024-05-15 34.55 34.98 34.55 34.98 0.0M
2024-05-14 34.22 34.42 34.22 34.35 0.0M
2024-05-13 34.32 34.32 34.07 34.21 0.0M
2024-05-10 34.01 34.04 33.94 33.95 0.0M
2024-05-09 33.87 33.98 33.87 33.95 0.0M
2024-05-08 33.71 33.87 33.71 33.84 0.0M
2024-05-07 33.93 34.17 33.91 33.91 0.0M
2024-05-06 33.84 34.00 33.84 34.00 0.0M
2024-05-03 33.51 33.61 33.48 33.50 0.0M
2024-05-02 32.68 33.25 32.68 33.25 0.0M
2024-05-01 32.79 33.20 32.53 32.53 0.0M
2024-04-30 33.50 33.50 32.91 32.91 0.0M
2024-04-29 33.49 33.58 33.44 33.58 0.0M
2024-04-26 33.12 33.60 33.12 33.48 0.0M
2024-04-25 32.61 33.12 32.58 33.03 0.0M
2024-04-24 33.22 33.43 32.90 33.18 0.0M
2024-04-23 32.68 33.12 32.63 33.12 0.0M
2024-04-22 32.32 32.72 32.20 32.45 0.0M
2024-04-19 32.58 32.58 32.02 32.08 0.0M
2024-04-18 33.05 33.05 32.61 32.64 0.0M
2024-04-17 33.26 33.32 32.80 32.88 0.0M
2024-04-16 33.20 33.41 33.05 33.23 0.0M
2024-04-15 34.02 34.10 33.17 33.32 0.0M
2024-04-12 33.95 33.97 33.69 33.72 0.0M
2024-04-11 33.99 34.31 33.99 34.30 0.0M
2024-04-10 33.93 34.05 33.90 33.93 0.0M
2024-04-09 34.18 34.34 34.16 34.33 0.0M
2024-04-08 34.25 34.27 34.19 34.19 0.0M
2024-04-05 34.08 34.25 34.08 34.14 0.0M
2024-04-04 34.49 34.54 33.97 33.97 0.0M
2024-04-03 34.07 34.46 34.07 34.27 0.0M
2024-04-02 34.22 34.23 34.12 34.23 0.0M
2024-04-01 34.00 34.83 34.00 34.67 0.0M
2024-03-28 34.52 34.69 34.48 34.51 0.0M
2024-03-27 34.57 34.60 34.33 34.60 0.0M
2024-03-26 34.50 34.51 34.30 34.40 0.0M
2024-03-25 34.40 34.44 34.31 34.32 0.0M
2024-03-22 34.49 34.59 34.42 34.59 0.0M
2024-03-21 34.48 34.68 34.48 34.48 0.0M
2024-03-20 34.13 34.48 34.08 34.48 0.0M
2024-03-19 33.84 34.09 33.83 34.09 0.0M
2024-03-18 34.17 34.17 33.99 33.99 0.0M
2024-03-15 33.97 34.11 33.91 34.04 0.0M
2024-03-14 34.12 34.14 34.01 34.07 0.0M
2024-03-13 34.35 34.40 34.28 34.28 0.0M
2024-03-12 34.22 34.40 34.21 34.39 0.0M
2024-03-11 34.12 34.20 34.11 34.17 0.0M
2024-03-08 34.66 34.67 34.29 34.37 0.0M
2024-03-07 34.47 34.66 34.47 34.57 0.0M
2024-03-06 34.28 34.38 34.03 34.37 0.0M
2024-03-05 34.28 34.28 34.02 34.02 0.0M
2024-03-04 34.47 34.49 34.38 34.38 0.0M
2024-03-01 34.10 34.48 34.10 34.35 0.0M
2024-02-29 33.91 34.11 33.90 34.11 0.0M
2024-02-28 33.71 33.91 33.71 33.78 0.0M
2024-02-27 33.82 33.94 33.74 33.85 0.0M
2024-02-26 33.74 33.91 33.74 33.83 0.0M
2024-02-23 33.74 33.84 33.69 33.79 0.0M
2024-02-22 33.67 33.79 33.62 33.72 0.0M
2024-02-21 33.12 33.21 33.05 33.21 0.0M
2024-02-20 33.42 33.42 33.16 33.41 0.0M
2024-02-16 33.63 33.72 33.45 33.49 0.0M
2024-02-15 33.64 33.80 33.63 33.66 0.0M
2024-02-14 33.46 33.61 33.39 33.61 0.0M
2024-02-13 33.23 33.40 33.06 33.32 0.0M
2024-02-12 33.64 33.83 33.64 33.67 0.0M
2024-02-09 33.56 33.73 33.56 33.73 0.0M
2024-02-08 33.30 33.49 33.30 33.46 0.0M
2024-02-07 33.28 33.37 33.26 33.34 0.0M
2024-02-06 33.22 33.22 33.05 33.18 0.0M
2024-02-05 33.29 33.29 33.07 33.25 0.0M
2024-02-02 33.13 33.30 33.13 33.29 0.0M
2024-02-01 32.92 33.09 32.85 33.06 0.0M
2024-01-31 32.89 33.09 32.85 32.87 0.0M
2024-01-30 33.27 33.27 33.12 33.18 0.0M
2024-01-29 33.05 33.33 33.05 33.25 0.0M
2024-01-26 33.11 33.18 33.02 33.06 0.0M
2024-01-25 33.22 33.24 33.10 33.21 0.1M
2024-01-24 33.23 33.28 33.07 33.12 0.0M
2024-01-23 33.10 33.14 33.03 33.09 0.0M
2024-01-22 33.07 33.16 33.03 33.07 0.0M
2024-01-19 32.79 33.00 32.72 33.00 0.1M
2024-01-18 32.65 32.75 32.52 32.72 0.0M
2024-01-17 32.36 32.43 32.29 32.42 0.0M
2024-01-16 32.50 32.57 32.43 32.52 0.0M
2024-01-12 32.72 32.72 32.52 32.52 0.0M
2024-01-11 32.64 32.64 32.41 32.59 0.0M
2024-01-10 32.49 32.64 32.41 32.55 0.0M
2024-01-09 32.39 32.60 32.38 32.48 0.0M
2024-01-08 32.35 32.53 32.32 32.49 0.0M
2024-01-05 32.19 32.31 32.14 32.17 0.1M
2024-01-04 32.09 32.19 32.08 32.10 0.0M
2024-01-03 32.26 32.35 32.15 32.21 0.0M
2024-01-02 32.57 32.67 32.40 32.49 0.2M