Indicators

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

19.95 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	15.48	15.55	15.26	15.30	393,711	-0.01(-0.06%)
Dec 28, 2018	15.32	15.51	15.22	15.31	663,357	+0.18(+1.16%)
Dec 27, 2018	14.94	15.20	14.90	15.14	2,199,839	+0.02(+0.12%)
Dec 26, 2018	14.87	15.20	14.76	15.12	561,520	+0.30(+2.02%)
Dec 24, 2018	14.92	15.05	14.79	14.82	358,540	-0.15(-1.00%)
Dec 21, 2018	15.13	15.32	14.95	14.97	380,053	-0.18(-1.22%)
Dec 20, 2018	15.28	15.32	15.06	15.16	539,429	+0.02(+0.12%)
Dec 19, 2018	15.35	15.59	15.12	15.14	392,159	-0.16(-1.03%)
Dec 18, 2018	15.45	15.45	15.26	15.30	627,250	+0.05(+0.30%)
Dec 17, 2018	15.41	15.48	15.22	15.25	586,049	-0.19(-1.25%)
Dec 14, 2018	15.53	15.58	15.43	15.44	124,313	-0.22(-1.40%)
Dec 13, 2018	15.72	15.87	15.63	15.66	254,430	-0.02(-0.11%)
Dec 12, 2018	15.56	15.82	15.56	15.68	371,145	+0.28(+1.82%)
Dec 11, 2018	15.57	15.57	15.30	15.40	878,708	+0.02(+0.11%)
Dec 10, 2018	15.43	15.60	15.22	15.38	380,711	-0.13(-0.85%)
Dec 07, 2018	15.79	15.86	15.49	15.51	256,861	-0.20(-1.28%)
Dec 06, 2018	15.52	15.79	15.41	15.71	377,805	-0.11(-0.72%)
Dec 04, 2018	16.19	16.34	15.79	15.83	158,394	-0.46(-2.85%)

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.