Skip to main content

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

19.67 +0.17 (+0.87%)
Official Closing Price Updated: 4:15 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.08 16.42 16.05 16.42 15,859 +0.44(+2.74%)
Nov 29, 2022 15.91 16.06 15.91 15.98 21,109 +0.20(+1.26%)
Nov 28, 2022 15.75 15.88 15.72 15.78 46,523 -0.11(-0.72%)
Nov 25, 2022 15.93 15.94 15.84 15.90 4,711 +0.08(+0.51%)
Nov 23, 2022 15.62 15.86 15.62 15.81 15,249 +0.07(+0.45%)
Nov 22, 2022 15.73 15.83 15.63 15.74 13,159 -0.06(-0.36%)
Nov 21, 2022 15.71 15.80 15.59 15.80 16,676 +0.10(+0.61%)
Nov 18, 2022 15.75 15.77 15.62 15.71 41,834 -0.03(-0.18%)
Nov 17, 2022 15.45 15.75 15.41 15.73 37,883 -0.11(-0.72%)
Nov 16, 2022 16.09 16.11 15.82 15.85 40,269 -0.36(-2.23%)
Nov 15, 2022 16.47 16.47 16.21 16.21 13,756 -0.03(-0.18%)
Nov 14, 2022 16.10 16.33 16.10 16.24 31,051 +0.00(+0.00%)
Nov 11, 2022 15.92 16.33 15.92 16.24 19,871 +0.35(+2.21%)
Nov 10, 2022 15.95 15.99 15.73 15.89 22,359 +0.07(+0.42%)
Nov 09, 2022 16.00 16.15 15.81 15.82 14,756 -0.30(-1.85%)
Nov 08, 2022 16.00 16.16 16.00 16.12 25,563 +0.22(+1.40%)
Nov 07, 2022 16.07 16.08 15.89 15.90 11,797 -0.27(-1.65%)
Nov 04, 2022 16.24 16.29 16.08 16.16 13,879 +0.54(+3.47%)
Nov 03, 2022 15.28 15.72 15.28 15.62 55,746 +0.43(+2.82%)
Nov 02, 2022 15.65 15.19 15.19 18,012 -0.48(-3.09%)
Nov 01, 2022 15.59 15.76 15.51 15.68 27,285 +0.33(+2.17%)
Oct 31, 2022 14.96 15.45 14.96 15.34 118,149 +0.25(+1.64%)
Oct 28, 2022 15.00 15.10 14.90 15.10 20,276 -0.05(-0.31%)
Oct 27, 2022 15.00 15.24 15.00 15.14 22,442 +0.14(+0.95%)
Oct 26, 2022 14.90 15.20 14.90 15.00 13,520 +0.04(+0.25%)
Oct 25, 2022 14.90 15.07 14.90 14.96 59,576 +0.08(+0.51%)
Oct 24, 2022 15.11 15.11 14.75 14.89 25,540 -0.67(-4.28%)
Oct 21, 2022 15.14 15.60 15.14 15.55 40,531 +0.29(+1.93%)
Oct 20, 2022 15.30 15.51 15.22 15.26 15,322 +0.10(+0.63%)
Oct 19, 2022 15.23 15.30 15.07 15.16 28,324 -0.26(-1.66%)
Oct 18, 2022 15.61 15.61 15.32 15.42 13,992 +0.03(+0.19%)
Oct 17, 2022 15.26 15.48 15.25 15.39 8,105 +0.45(+2.99%)
Oct 14, 2022 15.37 15.37 14.93 14.94 12,931 -0.40(-2.60%)
Oct 13, 2022 14.87 15.37 14.87 15.34 12,467 +0.16(+1.06%)
Oct 12, 2022 15.23 15.24 15.12 15.18 81,543 +0.01(+0.06%)
Oct 11, 2022 15.42 15.42 15.13 15.17 34,409 -0.31(-1.99%)
Oct 10, 2022 15.54 15.57 15.39 15.48 23,590 -0.04(-0.28%)
Oct 07, 2022 15.74 15.74 15.50 15.52 70,510 -0.40(-2.51%)
Oct 06, 2022 16.04 16.04 15.87 15.92 30,218 -0.16(-1.00%)
Oct 05, 2022 16.03 16.14 15.85 16.09 52,236 -0.07(-0.41%)
Oct 04, 2022 16.06 16.22 16.03 16.15 18,172 +0.38(+2.41%)
Oct 03, 2022 15.51 15.78 15.51 15.77 11,823 +0.46(+2.98%)
Sep 30, 2022 15.33 15.42 15.28 15.32 23,217 +0.10(+0.62%)
Sep 29, 2022 15.22 15.23 15.06 15.22 160,507 -0.35(-2.26%)
Sep 28, 2022 15.28 15.61 15.28 15.57 28,493 +0.21(+1.36%)
Sep 27, 2022 15.53 15.62 15.31 15.36 23,623 -0.07(-0.43%)
Sep 26, 2022 15.60 15.66 15.39 15.43 33,423 -0.31(-1.99%)
Sep 23, 2022 15.93 15.93 15.66 15.74 22,592 -0.48(-2.97%)
Sep 22, 2022 16.30 16.30 16.09 16.23 67,405 -0.06(-0.35%)
Sep 21, 2022 16.46 16.54 16.28 16.28 5,839 -0.35(-2.10%)
Sep 20, 2022 16.62 16.71 16.53 16.63 48,848 -0.07(-0.40%)
Sep 19, 2022 16.34 16.70 16.34 16.70 12,569 +0.25(+1.50%)
Sep 16, 2022 16.34 16.50 16.34 16.45 10,798 -0.18(-1.09%)
Sep 15, 2022 16.71 16.89 16.63 16.63 21,087 -0.26(-1.51%)
Sep 14, 2022 16.91 17.01 16.82 16.89 18,094 +0.11(+0.68%)
Sep 13, 2022 16.98 17.05 16.75 16.77 45,826 -0.53(-3.06%)
Sep 12, 2022 17.21 17.39 17.20 17.30 44,003 +0.27(+1.61%)
Sep 09, 2022 16.91 17.09 16.91 17.03 21,734 +0.26(+1.52%)
Sep 08, 2022 16.61 16.77 16.60 16.77 22,232 +0.06(+0.34%)
Sep 07, 2022 16.43 16.74 16.43 16.72 10,886 +0.25(+1.49%)
Sep 06, 2022 16.66 16.66 16.47 16.47 9,374 -0.26(-1.53%)
Sep 02, 2022 16.88 16.96 16.71 16.73 20,140 -0.45(-2.64%)
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.