Indicators

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

20.08 +0.13 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	13.29	13.39	13.26	13.26	129,047	-0.04(-0.32%)
Feb 26, 2016	13.34	13.41	13.30	13.30	229,553	-0.03(-0.19%)
Feb 25, 2016	13.20	13.32	13.18	13.32	160,186	+0.13(+0.96%)
Feb 24, 2016	13.06	13.24	12.95	13.20	416,369	-0.03(-0.19%)
Feb 23, 2016	13.32	13.39	13.21	13.22	473,613	-0.19(-1.41%)
Feb 22, 2016	13.37	13.44	13.37	13.41	656,817	+0.13(+0.98%)
Feb 19, 2016	13.24	13.34	13.17	13.28	244,064	-0.03(-0.19%)
Feb 18, 2016	13.43	13.44	13.29	13.31	698,000	+0.02(+0.13%)
Feb 17, 2016	13.12	13.33	13.12	13.29	372,711	+0.27(+2.07%)
Feb 16, 2016	12.95	13.05	12.89	13.02	236,211	+0.31(+2.42%)
Feb 12, 2016	12.57	12.71	12.71	12.71	1,048,324	+0.17(+1.38%)
Feb 11, 2016	12.49	12.62	12.43	12.54	888,594	-0.20(-1.55%)
Feb 10, 2016	12.71	12.91	12.71	12.74	414,915	+0.04(+0.30%)
Feb 09, 2016	12.54	12.78	12.52	12.70	2,056,708	-0.16(-1.24%)
Feb 08, 2016	12.99	12.99	12.75	12.86	735,592	-0.37(-2.77%)
Feb 05, 2016	13.37	13.45	13.20	13.23	332,948	-0.22(-1.66%)
Feb 04, 2016	13.38	13.52	13.32	13.45	345,480	-0.06(-0.44%)
Feb 03, 2016	13.50	13.52	13.26	13.51	264,380	+0.09(+0.69%)
Feb 02, 2016	13.61	13.83	13.38	13.42	578,888	-0.31(-2.27%)

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.