Skip to main content

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

20.91 +0.38 (+1.83%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 18.84 18.85 18.64 18.77 8,739 +0.07(+0.40%)
May 27, 2022 18.67 18.78 18.63 18.70 31,570 +0.18(+0.96%)
May 26, 2022 18.49 18.62 18.47 18.52 16,842 +0.07(+0.35%)
May 25, 2022 18.21 18.46 18.18 18.46 44,352 +0.16(+0.87%)
May 24, 2022 18.52 18.52 18.14 18.30 17,405 -0.18(-0.96%)
May 23, 2022 18.40 18.52 18.31 18.47 24,014 +0.43(+2.40%)
May 20, 2022 17.98 18.11 17.81 18.04 39,267 +0.17(+0.97%)
May 19, 2022 17.55 18.04 17.55 17.87 33,015 -0.16(-0.88%)
May 18, 2022 18.00 18.03 17.69 18.03 13,087 -0.08(-0.46%)
May 17, 2022 18.08 18.27 17.99 18.11 12,868 +0.30(+1.68%)
May 16, 2022 17.86 17.86 17.50 17.81 17,913 +0.62(+3.64%)
May 13, 2022 17.39 17.69 17.19 17.19 26,103 -0.49(-2.80%)
May 12, 2022 17.19 17.68 17.11 17.68 26,023 +0.27(+1.55%)
May 11, 2022 17.63 17.63 17.31 17.41 40,319 +0.17(+0.97%)
May 10, 2022 17.52 17.52 17.21 17.24 12,705 -0.15(-0.86%)
May 09, 2022 17.45 17.47 17.25 17.39 22,778 -0.03(-0.16%)
May 06, 2022 17.82 17.91 17.42 17.42 98,476 -0.54(-3.00%)
May 05, 2022 18.32 18.45 17.86 17.96 27,503 -0.54(-2.91%)
May 04, 2022 18.24 18.70 18.08 18.50 39,080 +0.20(+1.10%)
May 03, 2022 18.29 18.45 18.21 18.30 18,271 +0.09(+0.51%)
May 02, 2022 18.39 18.39 18.09 18.20 10,257 -0.28(-1.51%)
Apr 29, 2022 18.65 18.79 18.36 18.48 25,165 -0.10(-0.55%)
Apr 28, 2022 18.50 18.65 18.36 18.59 21,964 +0.11(+0.61%)
Apr 27, 2022 18.37 18.58 18.30 18.47 21,788 +0.11(+0.59%)
Apr 26, 2022 18.59 18.63 18.35 18.37 16,868 -0.44(-2.33%)
Apr 25, 2022 18.86 18.86 18.51 18.80 17,833 -0.25(-1.31%)
Apr 22, 2022 19.12 19.29 18.98 19.05 8,316 -0.17(-0.87%)
Apr 21, 2022 19.65 19.66 19.22 19.22 13,328 -0.29(-1.48%)
Apr 20, 2022 19.52 19.59 19.43 19.51 7,882 +0.18(+0.94%)
Apr 19, 2022 19.27 19.43 19.26 19.33 28,185 +0.01(+0.07%)
Apr 18, 2022 19.29 19.51 19.29 19.31 29,763 -0.09(-0.48%)
Apr 14, 2022 19.50 19.52 19.33 19.41 59,666 -0.16(-0.81%)
Apr 13, 2022 19.40 19.58 19.34 19.57 11,972 +0.14(+0.72%)
Apr 12, 2022 19.59 19.64 19.35 19.43 8,794 -0.07(-0.38%)
Apr 11, 2022 19.54 19.61 19.49 19.50 32,727 -0.12(-0.62%)
Apr 08, 2022 19.56 19.72 19.52 19.62 27,622 +0.07(+0.34%)
Apr 07, 2022 19.63 19.67 19.37 19.55 12,787 +0.01(+0.05%)
Apr 06, 2022 19.47 19.60 19.43 19.54 56,707 -0.24(-1.19%)
Apr 05, 2022 19.98 19.98 19.71 19.78 21,000 -0.18(-0.89%)
Apr 04, 2022 20.00 20.01 19.86 19.96 15,647 +0.05(+0.23%)
Apr 01, 2022 19.75 19.91 19.65 19.91 10,148 +0.47(+2.40%)
Mar 31, 2022 19.77 19.90 19.44 19.44 17,716 -0.33(-1.65%)
Mar 30, 2022 20.12 20.12 19.67 19.77 50,247 -0.07(-0.38%)
Mar 29, 2022 19.86 19.87 19.69 19.84 32,790 +0.23(+1.19%)
Mar 28, 2022 19.42 19.61 19.42 19.61 18,677 -0.02(-0.09%)
Mar 25, 2022 19.53 19.64 19.47 19.63 31,769 +0.11(+0.58%)
Mar 24, 2022 19.35 19.58 19.17 19.52 17,816 +0.07(+0.38%)
Mar 23, 2022 19.43 19.52 19.33 19.44 21,913 -0.12(-0.62%)
Mar 22, 2022 19.55 19.64 19.55 19.56 22,644 +0.19(+1.00%)
Mar 21, 2022 19.39 19.47 19.34 19.37 23,637 -0.16(-0.81%)
Mar 18, 2022 19.19 19.58 19.19 19.53 17,250 +0.03(+0.14%)
Mar 17, 2022 19.24 19.51 19.18 19.50 28,219 +0.30(+1.54%)
Mar 16, 2022 19.04 19.29 19.00 19.20 40,519 +0.54(+2.88%)
Mar 15, 2022 18.58 18.74 18.50 18.67 19,870 +0.12(+0.62%)
Mar 14, 2022 18.60 18.79 18.48 18.55 52,005 +0.40(+2.22%)
Mar 11, 2022 18.62 18.63 18.15 18.15 35,151 -0.25(-1.36%)
Mar 10, 2022 18.35 18.54 18.23 18.40 15,026 -0.34(-1.80%)
Mar 09, 2022 18.35 18.88 18.34 18.74 49,085 +1.06(+5.97%)
Mar 08, 2022 17.55 18.06 17.43 17.68 69,438 +0.33(+1.89%)
Mar 07, 2022 17.72 17.78 17.16 17.35 37,314 -0.47(-2.65%)
Mar 04, 2022 18.09 18.21 17.77 17.82 35,856 -0.81(-4.32%)
Mar 03, 2022 19.15 19.15 18.59 18.63 24,401 -0.70(-3.64%)
Mar 02, 2022 19.17 19.38 19.16 19.33 37,334 +0.32(+1.70%)
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.