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 (%)
Jan 31, 2023	16.97	17.11	16.96	17.11	46,132	+0.15(+0.91%)
Jan 30, 2023	17.00	17.08	16.96	16.96	93,892	-0.13(-0.74%)
Jan 27, 2023	17.05	17.12	17.01	17.08	169,267	-0.07(-0.39%)
Jan 26, 2023	17.14	17.17	17.06	17.15	87,767	+0.03(+0.16%)
Jan 25, 2023	16.93	17.13	16.91	17.12	87,675	+0.13(+0.77%)
Jan 24, 2023	16.93	17.03	16.88	16.99	47,181	+0.04(+0.27%)
Jan 23, 2023	16.88	17.00	16.82	16.95	94,798	+0.07(+0.40%)
Jan 20, 2023	16.78	16.94	16.74	16.88	170,996	+0.07(+0.43%)
Jan 19, 2023	16.75	16.85	16.66	16.81	258,234	+0.03(+0.20%)
Jan 18, 2023	17.04	17.04	16.76	16.77	92,529	-0.06(-0.34%)
Jan 17, 2023	16.77	16.85	16.77	16.83	98,870	+0.04(+0.23%)
Jan 13, 2023	16.65	16.81	16.65	16.79	205,077	+0.09(+0.52%)
Jan 12, 2023	16.62	16.79	16.58	16.70	49,973	+0.15(+0.93%)
Jan 11, 2023	16.55	16.60	16.44	16.55	79,036	-0.02(-0.12%)
Jan 10, 2023	16.39	16.57	16.33	16.57	173,870	+0.21(+1.30%)
Jan 09, 2023	16.44	16.49	16.36	16.36	64,526	-0.05(-0.29%)
Jan 06, 2023	16.18	16.40	16.13	16.40	204,464	+0.38(+2.35%)
Jan 05, 2023	15.86	16.07	15.86	16.03	71,368	+0.06(+0.36%)
Jan 04, 2023	15.93	15.99	15.81	15.97	158,348	+0.10(+0.61%)

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.