FinData: Historical Data for NASDAQ, FVC - First Trust Dorsey Wright Dynam

Friday, 26 April 2024

First Trust Dorsey Wright Dynam

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	35.28	35.33	34.35	34.35	10,800
13/10/22	34.32	35.39	34.32	35.29	54,200
12/10/22	34.44	34.84	34.40	34.76	45,600
11/10/22	34.40	34.93	34.35	34.45	15,900
10/10/22	34.96	34.96	34.52	34.67	12,500
07/10/22	34.95	35.05	34.66	34.75	20,400
06/10/22	35.13	35.20	35.02	35.13	6,700
05/10/22	34.74	35.28	34.73	35.07	36,100
04/10/22	34.83	35.09	34.83	35.09	42,600
03/10/22	33.86	34.28	33.86	34.28	10,000
30/09/22	33.46	33.68	33.31	33.42	20,500
29/09/22	33.33	33.61	33.21	33.50	47,500
28/09/22	33.14	33.83	33.01	33.76	30,000
26/09/22	33.02	33.39	32.82	32.84	15,900
23/09/22	33.51	33.51	33.05	33.17	158,500
22/09/22	34.51	34.51	34.16	34.27	24,000
21/09/22	34.93	35.03	34.44	34.45	23,900
20/09/22	34.60	34.90	34.56	34.76	51,700
19/09/22	34.31	35.02	34.26	34.91	30,500
16/09/22	34.87	34.87	34.48	34.77	17,700
15/09/22	35.37	35.43	35.13	35.17	18,000
14/09/22	35.50	35.67	35.33	35.47	24,600
13/09/22	35.78	35.78	35.34	35.39	96,200
12/09/22	35.92	36.19	35.92	36.02	17,600
09/09/22	35.60	35.89	35.60	35.82	14,500
08/09/22	35.21	35.46	35.08	35.44	32,200
07/09/22	34.87	35.33	34.87	35.26	58,500
06/09/22	35.52	35.52	35.10	35.15	16,600
02/09/22	35.43	35.66	35.23	35.38	8,800
01/09/22	35.37	35.37	34.95	35.13	10,000
31/08/22	35.42	35.80	34.99	35.57	43,600
30/08/22	35.89	35.89	35.51	35.62	26,400
29/08/22	36.09	36.56	36.09	36.35	9,100
26/08/22	36.77	36.84	36.24	36.31	12,200
25/08/22	36.53	36.79	36.53	36.73	10,700
24/08/22	36.32	36.54	36.31	36.51	12,200
23/08/22	35.99	36.43	35.99	36.32	3,100
22/08/22	35.66	35.99	35.66	35.86	12,000
19/08/22	36.02	36.17	36.02	36.09	4,600
18/08/22	36.11	36.36	36.11	36.31	11,200
17/08/22	35.93	35.96	35.75	35.94	5,400
16/08/22	35.99	36.10	35.85	36.02	15,500
15/08/22	35.50	35.92	35.47	35.85	76,200

Global Indices

No news available...

Currencies