Indicators

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

19.95 -0.05 (-0.25%)

Official Closing 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 (%)
Sep 29, 2023	17.75	17.75	17.48	17.51	13,789	-0.20(-1.11%)
Sep 28, 2023	17.52	17.72	17.52	17.71	12,886	+0.20(+1.13%)
Sep 27, 2023	17.67	17.67	17.42	17.51	18,413	-0.07(-0.39%)
Sep 26, 2023	17.69	17.83	17.57	17.58	100,408	-0.28(-1.55%)
Sep 25, 2023	17.79	17.86	17.72	17.86	15,446	+0.01(+0.06%)
Sep 22, 2023	18.04	18.04	17.85	17.85	11,900	-0.10(-0.55%)
Sep 21, 2023	18.04	18.15	17.95	17.95	10,050	-0.33(-1.83%)
Sep 20, 2023	18.32	18.40	18.14	18.28	24,183	-0.06(-0.32%)
Sep 19, 2023	18.20	18.39	18.10	18.34	17,604	+0.07(+0.38%)
Sep 18, 2023	18.00	18.36	18.00	18.27	5,568	-0.03(-0.16%)
Sep 15, 2023	18.25	18.40	18.16	18.30	9,006	+0.03(+0.16%)
Sep 14, 2023	18.17	18.38	18.08	18.27	31,499	+0.31(+1.70%)
Sep 13, 2023	18.06	18.19	17.94	17.97	37,408	-0.14(-0.76%)
Sep 12, 2023	18.13	18.17	17.91	18.11	17,308	+0.10(+0.55%)
Sep 11, 2023	17.99	18.14	17.94	18.01	105,083	+0.21(+1.16%)
Sep 08, 2023	17.87	17.97	17.78	17.80	121,770	-0.10(-0.55%)
Sep 07, 2023	17.87	17.97	17.78	17.90	41,188	+0.08(+0.44%)
Sep 06, 2023	17.96	17.98	17.81	17.82	48,411	-0.19(-1.04%)
Sep 05, 2023	18.17	18.17	17.83	18.01	12,621	-0.08(-0.44%)

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.