Indicators

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

19.75 +0.07 (+0.38%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.49	19.57	19.35	19.54	16,621	+0.18(+0.93%)
Feb 28, 2024	19.13	19.56	19.13	19.36	23,344	-0.20(-1.04%)
Feb 27, 2024	19.53	19.59	19.47	19.56	14,575	+0.03(+0.18%)
Feb 26, 2024	19.57	19.65	19.43	19.53	19,972	+0.04(+0.20%)
Feb 23, 2024	19.55	19.66	19.47	19.49	49,845	-0.04(-0.23%)
Feb 22, 2024	19.59	19.60	19.45	19.53	16,315	-0.05(-0.28%)
Feb 21, 2024	19.58	19.60	19.36	19.59	17,168	+0.17(+0.87%)
Feb 20, 2024	19.50	19.61	19.41	19.42	13,390	-0.08(-0.41%)
Feb 16, 2024	19.33	19.56	19.29	19.50	10,472	+0.25(+1.29%)
Feb 15, 2024	19.23	19.51	19.15	19.25	24,481	-0.02(-0.10%)
Feb 14, 2024	19.06	19.27	19.03	19.27	13,295	+0.46(+2.44%)
Feb 13, 2024	18.94	19.10	18.77	18.81	57,704	-0.48(-2.48%)
Feb 12, 2024	19.10	19.37	19.10	19.29	11,180	+0.24(+1.26%)
Feb 09, 2024	18.94	19.23	18.94	19.05	13,920	+0.03(+0.16%)
Feb 08, 2024	19.17	19.27	19.02	19.02	65,600	-0.21(-1.09%)
Feb 07, 2024	19.31	19.41	19.22	19.23	36,677	-0.16(-0.82%)
Feb 06, 2024	19.17	19.39	19.17	19.39	21,087	+0.34(+1.78%)
Feb 05, 2024	19.17	19.27	18.96	19.05	11,911	-0.13(-0.68%)
Feb 02, 2024	19.13	19.43	19.10	19.18	15,365	-0.24(-1.23%)

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.