Skip to main content

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

18.84 +0.18 (+0.97%)
Official Closing Price Updated: 4:15 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 18.63 18.88 18.63 18.84 17,579 +0.18(+0.97%)
Aug 11, 2022 18.79 18.79 18.62 18.66 8,686 +0.02(+0.11%)
Aug 10, 2022 18.49 18.80 18.49 18.64 21,824 +0.34(+1.86%)
Aug 09, 2022 18.31 18.36 18.24 18.30 19,850 -0.06(-0.33%)
Aug 08, 2022 18.43 18.49 18.33 18.36 41,285 +0.12(+0.66%)
Aug 05, 2022 18.17 18.29 18.17 18.24 23,547 -0.15(-0.82%)
Aug 04, 2022 18.50 18.50 18.24 18.39 198,161 +0.17(+0.93%)
Aug 03, 2022 18.14 18.27 18.09 18.22 31,087 +0.00(+0.00%)
Aug 02, 2022 18.23 18.31 18.11 18.22 21,799 -0.02(-0.11%)
Aug 01, 2022 18.18 18.42 18.18 18.24 16,021 -0.08(-0.44%)
Jul 29, 2022 18.12 18.37 18.12 18.32 49,435 +0.09(+0.49%)
Jul 28, 2022 18.07 18.23 17.96 18.23 10,609 +0.29(+1.62%)
Jul 27, 2022 17.77 18.06 17.76 17.94 11,812 +0.32(+1.82%)
Jul 26, 2022 17.75 17.79 17.58 17.62 18,124 -0.21(-1.18%)
Jul 25, 2022 17.77 17.87 17.70 17.83 19,199 +0.25(+1.42%)
Jul 22, 2022 17.85 17.85 17.58 17.58 13,510 -0.63(-3.46%)
Jul 21, 2022 17.54 18.21 17.48 18.21 24,395 +0.60(+3.41%)
Jul 20, 2022 17.65 17.67 17.44 17.61 12,800 +0.22(+1.27%)
Jul 19, 2022 17.58 17.70 17.39 17.39 20,568 +0.07(+0.40%)
Jul 18, 2022 17.46 17.58 17.28 17.32 29,972 +0.15(+0.87%)
Jul 15, 2022 17.13 17.26 17.02 17.17 45,015 +0.13(+0.76%)
Jul 14, 2022 17.01 17.04 16.86 17.04 11,770 -0.24(-1.39%)
Jul 13, 2022 17.19 17.39 17.10 17.28 71,365 +0.02(+0.12%)
Jul 12, 2022 17.25 17.42 17.19 17.26 11,257 -0.07(-0.40%)
Jul 11, 2022 17.47 17.55 17.31 17.33 49,626 -0.44(-2.48%)
Jul 08, 2022 17.88 17.89 17.64 17.77 19,379 +0.06(+0.34%)
Jul 07, 2022 17.71 17.83 17.63 17.71 160,454 +0.27(+1.55%)
Jul 06, 2022 17.42 17.44 17.19 17.44 25,577 -0.03(-0.17%)
Jul 05, 2022 17.32 17.47 17.16 17.47 20,579 -0.26(-1.47%)
Jul 01, 2022 17.52 17.74 17.40 17.73 16,169 +0.06(+0.34%)
Jun 30, 2022 17.67 17.75 17.35 17.67 27,176 -0.05(-0.28%)
Jun 29, 2022 18.16 18.16 17.67 17.72 37,625 -0.10(-0.56%)
Jun 28, 2022 17.97 18.24 17.80 17.82 11,331 -0.18(-1.00%)
Jun 27, 2022 18.04 18.16 17.95 18.00 8,805 +0.05(+0.27%)
Jun 24, 2022 18.01 18.06 17.91 17.95 6,344 -0.13(-0.72%)
Jun 23, 2022 17.99 18.08 17.71 18.08 23,820 +0.20(+1.12%)
Jun 22, 2022 17.83 18.06 17.83 17.88 28,604 -0.16(-0.89%)
Jun 21, 2022 17.95 18.23 17.95 18.04 44,886 +0.28(+1.58%)
Jun 17, 2022 17.78 17.89 17.67 17.76 57,988 -0.08(-0.45%)
Jun 16, 2022 17.94 17.99 17.80 17.84 47,854 -0.53(-2.89%)
Jun 15, 2022 18.16 18.48 18.10 18.37 22,204 +0.27(+1.49%)
Jun 14, 2022 18.10 18.14 17.86 18.10 60,374 +0.00(+0.00%)
Jun 13, 2022 18.29 18.37 18.08 18.10 30,215 -0.76(-4.03%)
Jun 10, 2022 18.86 18.87 18.62 18.86 22,155 -0.45(-2.33%)
Jun 09, 2022 19.53 19.53 19.16 19.31 19,433 -0.31(-1.58%)
Jun 08, 2022 19.72 19.76 19.48 19.62 27,057 -0.17(-0.86%)
Jun 07, 2022 19.69 19.89 19.62 19.79 12,281 -0.40(-1.98%)
Jun 06, 2022 20.07 20.19 19.81 20.19 7,771 +0.36(+1.82%)
Jun 03, 2022 20.03 20.03 19.81 19.83 13,670 -0.38(-1.88%)
Jun 02, 2022 19.95 20.21 19.87 20.21 9,249 +0.45(+2.28%)
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.