Indicators

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

20.05 -0.02 (-0.10%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	19.65	19.72	19.44	19.44	155,572	-0.21(-1.06%)
Feb 27, 2018	19.87	19.87	19.64	19.65	111,529	-0.32(-1.58%)
Feb 26, 2018	19.95	19.99	19.82	19.97	167,577	+0.09(+0.46%)
Feb 23, 2018	19.76	19.89	19.69	19.88	110,045	+0.21(+1.05%)
Feb 22, 2018	19.69	19.76	19.63	19.67	100,083	+0.03(+0.18%)
Feb 21, 2018	19.70	19.89	19.63	19.63	122,752	+0.03(+0.13%)
Feb 20, 2018	19.62	19.75	19.53	19.61	98,590	-0.19(-0.96%)
Feb 16, 2018		19.80	19.80	19.80	0	+0.00(+0.00%)
Feb 15, 2018	19.74	19.82	19.67	19.80	273,814	+0.23(+1.19%)
Feb 14, 2018	19.10	19.61	19.09	19.57	86,172	+0.39(+2.03%)
Feb 13, 2018	19.10	19.18	19.04	19.18	141,284	+0.03(+0.18%)
Feb 12, 2018	19.12	19.19	18.84	19.14	325,124	+0.24(+1.28%)
Feb 09, 2018	18.88	19.02	18.38	18.90	315,729	+0.22(+1.16%)
Feb 08, 2018		19.34	18.68	18.68	500,005	-0.66(-3.40%)
Feb 07, 2018	19.76	19.87	19.32	19.34	347,842	-0.31(-1.58%)
Feb 06, 2018	19.01	19.74	18.98	19.65	490,951	+0.21(+1.07%)
Feb 05, 2018	19.82	19.87	19.16	19.44	348,223	-0.54(-2.68%)
Feb 02, 2018	20.44	20.44	19.94	19.98	211,741	-0.54(-2.61%)

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.