Indicators

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

19.86 +0.16 (+0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.51	16.84	16.35	16.55	719,956	-0.42(-2.46%)
Feb 27, 2020	17.18	17.59	16.96	16.96	110,280	-0.55(-3.16%)
Feb 26, 2020	17.76	17.97	17.46	17.52	103,933	-0.12(-0.67%)
Feb 25, 2020	18.15	18.15	17.55	17.63	80,221	-0.36(-2.01%)
Feb 24, 2020	17.90	18.20	17.84	18.00	118,268	-0.88(-4.66%)
Feb 21, 2020	18.80	18.94	18.73	18.88	77,689	-0.05(-0.29%)
Feb 20, 2020	19.06	19.12	18.87	18.93	29,625	-0.25(-1.32%)
Feb 19, 2020	19.14	19.24	19.12	19.18	117,325	+0.20(+1.05%)
Feb 18, 2020	19.05	19.10	18.98	18.98	19,763	-0.21(-1.09%)
Feb 14, 2020	19.27	19.31	19.14	19.19	54,184	-0.01(-0.07%)
Feb 13, 2020	19.16	19.25	19.13	19.21	36,193	-0.10(-0.54%)
Feb 12, 2020	19.21	19.32	19.14	19.31	83,763	+0.30(+1.57%)
Feb 11, 2020	18.65	19.08	18.65	19.01	78,394	+0.27(+1.45%)
Feb 10, 2020	18.74	18.83	18.63	18.74	105,349	-0.01(-0.05%)
Feb 07, 2020	18.94	18.95	18.75	18.75	58,819	-0.43(-2.27%)
Feb 06, 2020	19.39	19.41	19.11	19.18	176,108	-0.10(-0.52%)
Feb 05, 2020	19.41	19.42	19.27	19.28	59,793	+0.14(+0.76%)
Feb 04, 2020	19.24	19.31	19.13	19.14	45,904	+0.20(+1.08%)

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.