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 28, 2019	17.11	17.16	17.01	17.04	67,469	-0.15(-0.87%)
Feb 27, 2019	17.17	17.21	17.12	17.19	153,173	-0.09(-0.51%)
Feb 26, 2019	17.18	17.29	17.12	17.28	96,955	+0.11(+0.61%)
Feb 25, 2019	17.26	17.35	17.17	17.18	148,200	+0.04(+0.26%)
Feb 22, 2019	17.02	17.20	17.02	17.13	94,017	+0.20(+1.19%)
Feb 21, 2019	16.98	17.02	16.89	16.93	74,029	-0.06(-0.36%)
Feb 20, 2019	17.10	17.18	16.99	16.99	120,482	-0.04(-0.26%)
Feb 19, 2019	16.90	17.11	16.88	17.04	119,356	+0.13(+0.78%)
Feb 15, 2019	16.95	17.02	16.85	16.90	277,726	+0.06(+0.37%)
Feb 14, 2019	16.66	16.91	16.61	16.84	150,039	+0.11(+0.63%)
Feb 13, 2019	16.85	16.86	16.74	16.74	79,421	-0.08(-0.47%)
Feb 12, 2019	16.72	16.85	16.72	16.82	79,080	+0.24(+1.43%)
Feb 11, 2019	16.61	16.69	16.50	16.58	132,596	-0.01(-0.05%)
Feb 08, 2019	16.63	16.68	16.45	16.59	439,696	-0.13(-0.79%)
Feb 07, 2019	16.92	16.92	16.70	16.72	235,664	-0.28(-1.65%)
Feb 06, 2019	17.09	17.18	17.00	17.00	173,711	-0.26(-1.53%)
Feb 05, 2019	17.21	17.32	17.14	17.26	319,322	+0.05(+0.31%)
Feb 04, 2019	17.05	17.24	17.05	17.21	271,853	+0.05(+0.31%)

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.