Indicators

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

19.39 +0.01 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	19.81	19.95	19.65	19.70	30,014	-0.55(-2.72%)
Feb 25, 2022	19.84	20.25	19.90	20.25	36,127	+0.51(+2.60%)
Feb 24, 2022	19.46	19.73	19.00	19.73	145,916	-0.44(-2.20%)
Feb 23, 2022	20.53	20.60	20.12	20.18	46,066	-0.20(-0.97%)
Feb 22, 2022	20.43	20.59	20.22	20.38	38,914	-0.31(-1.49%)
Feb 18, 2022				20.68	0	-0.08(-0.38%)
Feb 17, 2022	20.96	20.96	20.67	20.76	37,627	-0.22(-1.05%)
Feb 16, 2022	21.05	21.11	20.84	20.98	31,387	-0.05(-0.22%)
Feb 15, 2022	20.99	21.06	20.83	21.03	22,985	+0.64(+3.16%)
Feb 14, 2022	20.53	20.53	20.30	20.39	11,605	-0.39(-1.88%)
Feb 11, 2022	21.03	21.15	20.70	20.78	24,235	-0.34(-1.61%)
Feb 10, 2022	21.09	21.38	21.00	21.12	11,589	-0.24(-1.12%)
Feb 09, 2022	21.26	21.39	21.19	21.36	28,677	+0.42(+2.01%)
Feb 08, 2022	20.84	21.01	20.71	20.94	78,498	+0.05(+0.24%)
Feb 07, 2022	20.83	21.00	20.78	20.89	6,691	-0.07(-0.33%)
Feb 04, 2022	20.80	21.02	20.79	20.96	12,060	-0.07(-0.31%)
Feb 03, 2022	21.23		20.96	21.02	14,777	-0.22(-1.06%)
Feb 02, 2022	21.31	21.34	21.14	21.25	21,369	+0.20(+0.94%)

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.