Indicators

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

20.14 +0.09 (+0.42%)

Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.74	15.84	15.69	15.78	308,521	+0.04(+0.27%)
Jan 30, 2017	15.70	15.87	15.68	15.74	249,351	-0.24(-1.49%)
Jan 27, 2017	15.85	15.97	15.85	15.97	327,755	+0.08(+0.48%)
Jan 26, 2017	15.91	15.94	15.81	15.90	968,924	-0.06(-0.37%)
Jan 25, 2017	15.86	15.99	15.86	15.96	450,374	+0.20(+1.24%)
Jan 24, 2017	15.74	15.81	15.72	15.76	115,840	+0.02(+0.11%)
Jan 23, 2017	15.51	15.76	15.51	15.74	109,914	+0.26(+1.71%)
Jan 20, 2017	15.40	15.55	15.40	15.48	85,566	+0.06(+0.39%)
Jan 19, 2017	15.34	15.43	15.29	15.42	165,678	+0.10(+0.67%)
Jan 18, 2017	15.43	15.46	15.31	15.32	121,537	-0.11(-0.72%)
Jan 17, 2017	15.22	15.48	15.22	15.43	117,723	+0.08(+0.50%)
Jan 13, 2017		15.35	15.35	15.35	0	-0.06(-0.39%)
Jan 12, 2017	15.22	15.44	15.22	15.41	151,292	+0.17(+1.12%)
Jan 11, 2017	15.04	15.26	15.00	15.24	407,898	+0.14(+0.96%)
Jan 10, 2017	15.05	15.16	15.05	15.10	200,361	+0.07(+0.45%)
Jan 09, 2017	14.99	15.07	14.98	15.03	78,139	+0.06(+0.40%)
Jan 06, 2017	15.03	15.04	14.95	14.97	180,068	-0.14(-0.90%)
Jan 05, 2017	14.92	15.13	14.92	15.11	250,156	+0.20(+1.37%)
Jan 04, 2017	14.74	14.90	14.72	14.90	411,998	+0.17(+1.16%)

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.