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 (%)
Jul 29, 2022	17.26	17.49	17.26	17.45	51,912	+0.09(+0.49%)
Jul 28, 2022	17.21	17.36	17.10	17.36	11,140	+0.28(+1.62%)
Jul 27, 2022	16.92	17.20	16.91	17.08	12,403	+0.30(+1.82%)
Jul 26, 2022	16.90	16.94	16.74	16.78	19,032	-0.20(-1.18%)
Jul 25, 2022	16.92	17.02	16.86	16.98	20,161	+0.24(+1.42%)
Jul 22, 2022	17.00	17.00	16.74	16.74	14,187	-0.60(-3.46%)
Jul 21, 2022	16.70	17.34	16.65	17.34	25,617	+0.57(+3.41%)
Jul 20, 2022	16.81	16.83	16.61	16.77	13,441	+0.21(+1.27%)
Jul 19, 2022	16.74	16.86	16.56	16.56	21,598	+0.07(+0.40%)
Jul 18, 2022	16.63	16.74	16.46	16.49	31,474	+0.14(+0.87%)
Jul 15, 2022	16.31	16.44	16.21	16.35	47,271	+0.12(+0.76%)
Jul 14, 2022	16.20	16.23	16.06	16.23	12,359	-0.23(-1.39%)
Jul 13, 2022	16.37	16.56	16.28	16.46	74,941	+0.02(+0.12%)
Jul 12, 2022	16.43	16.59	16.37	16.44	11,821	-0.07(-0.40%)
Jul 11, 2022	16.64	16.71	16.48	16.50	52,113	-0.42(-2.48%)
Jul 08, 2022	17.03	17.04	16.80	16.92	20,350	+0.06(+0.34%)
Jul 07, 2022	16.86	16.98	16.78	16.86	168,495	+0.26(+1.55%)
Jul 06, 2022	16.59	16.61	16.37	16.61	26,858	-0.03(-0.17%)
Jul 05, 2022	16.49	16.64	16.34	16.64	21,610	-0.25(-1.47%)

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.