Skip to main content

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

20.00 +0.05 (+0.25%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 19.81 19.95 19.65 19.70 30,014 -0.55(-2.72%)
Feb 25, 2022 19.84 20.25 19.90 20.25 36,127 +0.51(+2.60%)
Feb 24, 2022 19.46 19.73 19.00 19.73 145,916 -0.44(-2.20%)
Feb 23, 2022 20.53 20.60 20.12 20.18 46,066 -0.20(-0.97%)
Feb 22, 2022 20.43 20.59 20.22 20.38 38,914 -0.31(-1.49%)
Feb 18, 2022 20.68 0 -0.08(-0.38%)
Feb 17, 2022 20.96 20.96 20.67 20.76 37,627 -0.22(-1.05%)
Feb 16, 2022 21.05 21.11 20.84 20.98 31,387 -0.05(-0.22%)
Feb 15, 2022 20.99 21.06 20.83 21.03 22,985 +0.64(+3.16%)
Feb 14, 2022 20.53 20.53 20.30 20.39 11,605 -0.39(-1.88%)
Feb 11, 2022 21.03 21.15 20.70 20.78 24,235 -0.34(-1.61%)
Feb 10, 2022 21.09 21.38 21.00 21.12 11,589 -0.24(-1.12%)
Feb 09, 2022 21.26 21.39 21.19 21.36 28,677 +0.42(+2.01%)
Feb 08, 2022 20.84 21.01 20.71 20.94 78,498 +0.05(+0.24%)
Feb 07, 2022 20.83 21.00 20.78 20.89 6,691 -0.07(-0.33%)
Feb 04, 2022 20.80 21.02 20.79 20.96 12,060 -0.07(-0.31%)
Feb 03, 2022 21.23 20.96 21.02 14,777 -0.22(-1.06%)
Feb 02, 2022 21.31 21.34 21.14 21.25 21,369 +0.20(+0.94%)
Feb 01, 2022 21.10 21.23 20.91 21.05 56,061 +0.16(+0.76%)
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%)
Jan 03, 2022 21.73 21.91 21.68 21.75 61,839 +0.08(+0.39%)
Dec 31, 2021 21.67 21.80 21.61 21.66 25,982 +0.04(+0.17%)
Dec 30, 2021 21.72 21.74 21.53 21.63 13,214 +0.00(+0.00%)
Dec 29, 2021 21.61 21.73 21.52 21.63 7,404 +0.00(+0.02%)
Dec 28, 2021 21.68 21.68 21.56 21.62 12,527 +0.09(+0.41%)
Dec 27, 2021 21.45 21.58 21.36 21.53 9,817 +0.21(+1.01%)
Dec 23, 2021 21.30 21.41 21.18 21.32 8,547 +0.14(+0.68%)
Dec 22, 2021 21.05 21.28 21.02 21.18 57,666 +0.31(+1.47%)
Dec 21, 2021 20.81 20.98 20.69 20.87 124,961 +0.11(+0.54%)
Dec 20, 2021 20.62 20.76 20.46 20.76 26,219 -0.01(-0.04%)
Dec 17, 2021 20.90 20.93 20.77 20.77 22,040 -0.32(-1.52%)
Dec 16, 2021 21.10 21.20 20.98 21.09 113,967 +0.05(+0.24%)
Dec 15, 2021 20.87 21.06 20.73 21.04 32,286 +0.13(+0.62%)
Dec 14, 2021 20.95 21.04 20.80 20.91 13,691 -0.11(-0.51%)
Dec 13, 2021 21.15 21.17 20.97 21.01 21,322 -0.17(-0.80%)
Dec 10, 2021 21.15 21.27 21.15 21.18 14,117 +0.00(+0.00%)
Dec 09, 2021 21.25 21.30 21.15 21.18 156,349 -0.18(-0.82%)
Dec 08, 2021 21.25 21.37 21.24 21.36 20,302 +0.11(+0.52%)
Dec 07, 2021 21.11 21.27 21.04 21.25 28,039 +0.40(+1.90%)
Dec 06, 2021 20.78 20.93 20.78 20.85 91,313 +0.08(+0.39%)
Dec 03, 2021 20.93 21.01 20.66 20.77 65,952 -0.14(-0.69%)
Dec 02, 2021 20.88 20.99 20.87 20.92 127,997 +0.27(+1.30%)
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.