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 29, 2021	21.06	21.14	20.78	20.87	13,862	-0.48(-2.23%)
Jan 28, 2021	21.16	21.39	21.16	21.35	20,686	+0.22(+1.05%)
Jan 27, 2021	21.03	21.33	21.01	21.13	45,633	-0.49(-2.26%)
Jan 26, 2021	21.56	21.62	21.50	21.62	41,059	+0.10(+0.47%)
Jan 25, 2021	21.84	21.84	21.37	21.51	33,895	-0.17(-0.77%)
Jan 22, 2021	21.52	21.72	21.52	21.68	34,764	-0.12(-0.55%)
Jan 21, 2021	21.72	21.80	21.58	21.80	102,163	+0.22(+1.03%)
Jan 20, 2021	21.61	21.63	21.49	21.58	23,451	+0.31(+1.47%)
Jan 19, 2021	21.23	21.36	21.23	21.26	80,885	+0.24(+1.14%)
Jan 15, 2021	21.21	21.24	21.02	21.02	11,696	-0.43(-2.02%)
Jan 14, 2021	21.39	21.56	21.39	21.46	28,390	+0.10(+0.48%)
Jan 13, 2021	21.33	21.43	21.26	21.36	25,935	+0.00(+0.01%)
Jan 12, 2021	21.21	21.37	21.21	21.35	38,625	+0.15(+0.73%)
Jan 11, 2021	21.07	21.21	21.07	21.20	62,603	-0.23(-1.08%)
Jan 08, 2021	21.36	21.49	21.25	21.43	125,087	+0.27(+1.25%)
Jan 07, 2021	21.10	21.20	21.07	21.17	27,098	+0.13(+0.62%)
Jan 06, 2021	20.94	21.21	20.94	21.03	35,900	+0.01(+0.04%)
Jan 05, 2021	20.73	21.10	20.73	21.02	51,218	+0.27(+1.29%)

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.