Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $30.87 $30.95 $30.71 $30.73 127.30K
04/15/2019 $30.76 $30.85 $30.53 $30.69 164.80K
04/16/2019 $30.79 $30.90 $30.54 $30.63 169.10K
04/17/2019 $30.83 $30.83 $29.90 $30.01 243.10K
04/18/2019 $30.01 $30.08 $29.62 $29.95 201.50K
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.
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 April 12, 2019, FV opened at $30.87, traded as high as $30.95 and as low as $30.71, and closed at $30.73. Trading volume was a total of 127.30K shares. On April 15, 2019, FV opened at $30.76, traded as high as $30.85 and as low as $30.53, and closed at $30.69. Trading volume was a total of 164.80K shares. On April 16, 2019, FV opened at $30.79, traded as high as $30.90 and as low as $30.54, and closed at $30.63. Trading volume was a total of 169.10K shares. On April 17, 2019, FV opened at $30.83, traded as high as $30.83 and as low as $29.90, and closed at $30.01. Trading volume was a total of 243.10K shares. On April 18, 2019, FV opened at $30.01, traded as high as $30.08 and as low as $29.62, and closed at $29.95. Trading volume was a total of 201.50K 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: 03/06/2014
End date: 04/18/2019
Start price/share: $19.86
End price/share: $29.95
Starting shares: 503.42
Ending shares: 514.00
Dividends reinvested/share: $0.52
Total return: 53.97%
Average Annual Total Return: 8.80%
Starting investment: $10,000.00
Ending investment: $15,397.84
Years: 5.12
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/06/2014
End date: 04/18/2019
Start price/share: $19.86
End price/share: $29.95
Dividends collected/share: $0.52
Total return: 53.43%
Average Annual Total Return: 8.72%
Starting investment: $10,000.00
Ending investment: $15,339.98
Years: 5.12
Date Close
04/12/2019$30.73
04/15/2019$30.69
04/16/2019$30.63
04/17/2019$30.01
04/18/2019$29.95
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

FV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, 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.