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 (%)
Sep 28, 2018	17.73	17.83	17.70	17.70	149,702	-0.17(-0.98%)
Sep 27, 2018	17.89	17.99	17.81	17.87	167,445	-0.04(-0.20%)
Sep 26, 2018	17.88	18.10	17.77	17.91	305,012	+0.02(+0.10%)
Sep 25, 2018	17.89	17.99	17.83	17.89	60,954	+0.09(+0.52%)
Sep 24, 2018	17.92	17.98	17.79	17.80	85,215	-0.19(-1.05%)
Sep 21, 2018	18.07	18.08	17.98	17.99	83,371	-0.05(-0.29%)
Sep 20, 2018	17.93	18.07	17.93	18.04	138,496	+0.17(+0.93%)
Sep 19, 2018	17.79	17.93	17.75	17.87	89,470	+0.08(+0.44%)
Sep 18, 2018	17.76	17.85	17.72	17.79	618,616	+0.09(+0.49%)
Sep 17, 2018	17.76	17.90	17.71	17.71	171,489	-0.08(-0.44%)
Sep 14, 2018	17.84	17.97	17.73	17.79	118,366	+0.05(+0.30%)
Sep 13, 2018	17.76	17.90	17.69	17.73	120,152	+0.13(+0.73%)
Sep 12, 2018	17.53	17.72	17.50	17.60	444,399	+0.10(+0.56%)
Sep 11, 2018	17.43	17.56	17.31	17.51	223,261	-0.03(-0.20%)
Sep 10, 2018	17.67	17.74	17.52	17.54	236,119	-0.04(-0.25%)
Sep 07, 2018	17.58	17.74	17.51	17.58	78,839	-0.10(-0.54%)
Sep 06, 2018	17.71	17.81	17.58	17.68	121,627	+0.02(+0.10%)
Sep 05, 2018	17.74	17.80	17.63	17.66	450,414	-0.24(-1.36%)

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.