Skip to main content

First Trust Dorsey Wright International Focus 5 ETF (NQ:IFV)

22.92 +0.25 (+1.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.85 22.92 22.68 22.92 18,568 +0.25(+1.10%)
Jun 27, 2025 22.86 22.87 22.60 22.67 326,876 +0.12(+0.53%)
Jun 26, 2025 22.61 22.73 22.55 22.55 16,244 +0.03(+0.13%)
Jun 25, 2025 22.42 22.68 22.42 22.52 9,635 -0.15(-0.64%)
Jun 24, 2025 22.86 22.86 22.54 22.67 20,177 +0.33(+1.46%)
Jun 23, 2025 22.10 22.34 22.02 22.34 42,853 +0.35(+1.59%)
Jun 20, 2025 22.16 22.26 21.98 21.99 35,656 -0.17(-0.77%)
Jun 18, 2025 22.28 22.32 22.12 22.16 16,363 -0.09(-0.43%)
Jun 17, 2025 22.32 22.48 22.25 22.25 165,629 -0.19(-0.82%)
Jun 16, 2025 22.64 22.68 22.44 22.44 81,317 +0.17(+0.76%)
Jun 13, 2025 22.39 22.49 22.24 22.27 315,891 -0.29(-1.29%)
Jun 12, 2025 22.68 22.70 22.54 22.56 33,561 -0.06(-0.27%)
Jun 11, 2025 22.56 22.68 22.54 22.62 11,411 +0.21(+0.94%)
Jun 10, 2025 22.50 22.60 22.38 22.41 18,005 -0.04(-0.20%)
Jun 09, 2025 22.33 22.50 22.33 22.45 10,711 +0.10(+0.47%)
Jun 06, 2025 22.28 22.47 22.28 22.35 12,790 +0.03(+0.13%)
Jun 05, 2025 22.34 22.37 22.22 22.32 46,112 +0.05(+0.22%)
Jun 04, 2025 22.41 22.41 22.17 22.27 48,141 +0.20(+0.91%)
Jun 03, 2025 22.00 22.19 22.00 22.07 15,967 -0.22(-0.99%)
Jun 02, 2025 22.14 22.29 22.10 22.29 24,611 +0.23(+1.06%)
May 30, 2025 22.03 22.12 21.91 22.06 8,675 +0.04(+0.16%)
May 29, 2025 22.10 22.12 21.99 22.02 31,221 -0.04(-0.18%)
May 28, 2025 22.06 22.08 21.91 22.06 14,030 -0.05(-0.23%)
May 27, 2025 22.12 22.24 22.10 22.11 12,840 +0.19(+0.87%)
May 23, 2025 21.71 22.02 21.71 21.92 13,362 -0.01(-0.02%)
May 22, 2025 21.94 21.99 21.90 21.93 5,955 -0.04(-0.20%)
May 21, 2025 22.02 22.14 21.89 21.97 57,554 +0.00(+0.00%)
May 20, 2025 21.88 22.04 21.87 21.97 14,519 +0.07(+0.32%)
May 19, 2025 21.76 21.90 21.71 21.90 7,398 +0.29(+1.34%)
May 16, 2025 21.59 21.61 21.52 21.61 5,144 -0.05(-0.23%)
May 15, 2025 21.67 21.67 21.54 21.66 5,121 +0.21(+0.96%)
May 14, 2025 21.48 21.50 21.42 21.45 3,905 +0.07(+0.35%)
May 13, 2025 21.39 21.46 21.35 21.38 9,378 +0.02(+0.09%)
May 12, 2025 21.49 21.49 21.22 21.36 8,978 +0.25(+1.18%)
May 09, 2025 21.12 21.18 21.07 21.11 2,759 +0.23(+1.11%)
May 08, 2025 21.03 21.08 20.88 20.88 15,475 -0.04(-0.19%)
May 07, 2025 20.99 21.14 20.92 20.92 7,867 -0.22(-1.04%)
May 06, 2025 21.13 21.25 21.13 21.14 5,432 -0.01(-0.05%)
May 05, 2025 21.17 21.21 21.15 21.15 2,036 +0.07(+0.33%)
May 02, 2025 21.00 21.18 21.00 21.08 6,535 +0.20(+0.96%)
May 01, 2025 20.84 20.92 20.66 20.88 103,640 +0.14(+0.68%)
Apr 30, 2025 20.71 20.91 20.64 20.74 4,765 -0.15(-0.72%)
Apr 29, 2025 20.87 20.91 20.75 20.89 16,777 +0.06(+0.29%)
Apr 28, 2025 20.70 20.83 20.63 20.83 40,323 +0.24(+1.16%)
Apr 25, 2025 20.54 20.65 20.45 20.59 14,802 +0.00(+0.00%)
Apr 24, 2025 20.44 20.64 20.44 20.59 10,375 +0.14(+0.68%)
Apr 23, 2025 20.57 20.57 20.36 20.45 11,799 +0.14(+0.69%)
Apr 22, 2025 20.13 20.45 20.13 20.31 24,387 +0.33(+1.63%)
Apr 21, 2025 20.14 20.16 19.82 19.98 9,988 +0.03(+0.17%)
Apr 17, 2025 19.73 20.14 19.73 19.95 4,874 +0.18(+0.91%)
Apr 16, 2025 20.01 20.01 19.77 19.77 5,434 -0.08(-0.40%)
Apr 15, 2025 19.97 20.00 19.85 19.85 3,709 +0.11(+0.53%)
Apr 14, 2025 20.38 20.38 19.62 19.75 7,169 +0.12(+0.64%)
Apr 11, 2025 19.21 19.62 19.16 19.62 22,383 +0.49(+2.56%)
Apr 10, 2025 19.25 19.25 18.82 19.13 8,589 -0.16(-0.83%)
Apr 09, 2025 18.24 19.29 18.14 19.29 14,187 +1.31(+7.29%)
Apr 08, 2025 18.63 18.63 17.98 17.98 13,273 -0.18(-0.99%)
Apr 07, 2025 16.88 18.40 16.88 18.16 28,243 -0.56(-2.99%)
Apr 04, 2025 19.16 19.16 18.71 18.72 26,522 -1.10(-5.53%)
Apr 03, 2025 20.01 20.01 19.80 19.82 28,569 -0.31(-1.56%)
Apr 02, 2025 19.97 20.13 19.97 20.13 11,827 +0.15(+0.78%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.