Indicators

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

19.39 +0.01 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.78			20.89	27,893	+0.37(+1.79%)
Jan 28, 2022	20.32	20.65	20.32	20.52	86,932	-0.04(-0.20%)
Jan 27, 2022	20.59	20.61	20.40	20.56	27,789	+0.08(+0.41%)
Jan 26, 2022	20.82	20.88	20.43	20.48	62,156	-0.02(-0.08%)
Jan 25, 2022	20.44	20.64	20.27	20.50	133,997	-0.05(-0.23%)
Jan 24, 2022	20.38	20.54	19.94	20.54	123,008	-0.40(-1.89%)
Jan 21, 2022	21.07	21.17	20.88	20.94	30,965	-0.32(-1.52%)
Jan 20, 2022	21.44	21.52	21.27	21.27	13,956	-0.17(-0.77%)
Jan 19, 2022	21.56	21.56	21.39	21.43	41,235	+0.04(+0.18%)
Jan 18, 2022	21.43	21.53	21.32	21.39	38,704	-0.33(-1.51%)
Jan 14, 2022				21.72	0	-0.08(-0.36%)
Jan 13, 2022	21.97	22.00	21.79	21.80	28,483	-0.07(-0.32%)
Jan 12, 2022	21.93	21.99	21.80	21.87	28,384	+0.20(+0.94%)
Jan 11, 2022	21.54	21.77	21.43	21.67	13,321	+0.20(+0.92%)
Jan 10, 2022	21.46	21.56	21.28	21.47	41,674	-0.22(-1.04%)
Jan 07, 2022	21.70	21.86	21.66	21.69	31,522	-0.01(-0.05%)
Jan 06, 2022	21.70	21.78	21.63	21.70	16,369	-0.01(-0.06%)
Jan 05, 2022	21.97	22.07	21.72	21.72	38,193	-0.19(-0.87%)
Jan 04, 2022	21.93	21.93	21.74	21.91	47,090	+0.16(+0.73%)

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.