Indicators

Dorsey Wright Intl Focus 5 ETF FT (NQ: IFV )

19.79 -0.20 (-1.00%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.53	13.71	13.53	13.70	254,598	+0.21(+1.56%)
Jan 28, 2016	13.56	13.64	13.42	13.49	205,877	+0.01(+0.06%)
Jan 27, 2016	13.54	13.67	13.43	13.48	272,907	-0.07(-0.53%)
Jan 26, 2016	13.39	13.58	13.37	13.56	303,063	+0.16(+1.23%)
Jan 25, 2016	13.45	13.50	13.39	13.39	157,380	-0.10(-0.72%)
Jan 22, 2016	13.51	13.67	13.43	13.49	392,839	+0.25(+1.88%)
Jan 21, 2016	13.05	13.29	13.00	13.24	426,527	+0.03(+0.26%)
Jan 20, 2016	13.23	13.29	12.96	13.21	1,185,881	-0.28(-2.06%)
Jan 19, 2016	13.54	13.58	13.40	13.48	2,314,191	+0.17(+1.27%)
Jan 15, 2016	13.23	13.32	13.32	13.32	678,236	-0.55(-3.95%)
Jan 14, 2016	13.72	13.93	13.66	13.86	676,175	+0.09(+0.67%)
Jan 13, 2016	14.05	14.10	13.75	13.77	1,100,998	-0.28(-1.98%)
Jan 12, 2016	14.07	14.13	13.94	14.05	329,464	+0.09(+0.63%)
Jan 11, 2016	14.03	14.09	13.86	13.96	457,502	+0.02(+0.12%)
Jan 08, 2016	14.15	14.22	13.94	13.94	525,258	-0.18(-1.28%)
Jan 07, 2016	14.23	14.31	14.12	14.12	602,180	-0.40(-2.76%)
Jan 06, 2016	14.44	14.59	14.44	14.53	652,298	-0.24(-1.63%)
Jan 05, 2016	14.71	14.78	14.66	14.77	1,259,561	+0.03(+0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.