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 (%)
Apr 29, 2022	18.79	18.93	18.50	18.63	24,973	-0.10(-0.55%)
Apr 28, 2022	18.64	18.79	18.50	18.73	21,796	+0.11(+0.61%)
Apr 27, 2022	18.51	18.73	18.44	18.62	21,622	+0.11(+0.59%)
Apr 26, 2022	18.73	18.77	18.49	18.51	16,740	-0.44(-2.33%)
Apr 25, 2022	19.00	19.00	18.65	18.95	17,697	-0.25(-1.30%)
Apr 22, 2022	19.26	19.44	19.12	19.20	8,253	-0.17(-0.87%)
Apr 21, 2022	19.80	19.81	19.37	19.37	13,227	-0.29(-1.48%)
Apr 20, 2022	19.67	19.74	19.57	19.66	7,822	+0.18(+0.94%)
Apr 19, 2022	19.41	19.57	19.41	19.48	27,971	+0.01(+0.07%)
Apr 18, 2022	19.43	19.66	19.43	19.46	29,536	-0.09(-0.48%)
Apr 14, 2022	19.65	19.67	19.48	19.56	59,211	-0.16(-0.81%)
Apr 13, 2022	19.55	19.73	19.49	19.72	11,881	+0.14(+0.72%)
Apr 12, 2022	19.74	19.79	19.50	19.57	8,727	-0.08(-0.38%)
Apr 11, 2022	19.69	19.76	19.64	19.65	32,477	-0.12(-0.62%)
Apr 08, 2022	19.71	19.88	19.67	19.77	27,412	+0.07(+0.34%)
Apr 07, 2022	19.78	19.82	19.52	19.70	12,689	+0.01(+0.05%)
Apr 06, 2022	19.62	19.75	19.58	19.69	56,275	-0.24(-1.19%)
Apr 05, 2022	20.14	20.14	19.87	19.93	20,840	-0.18(-0.89%)
Apr 04, 2022	20.16	20.17	20.02	20.11	15,527	+0.05(+0.23%)

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.