Skip to main content

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

20.53 -0.14 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 17.03 17.22 16.92 16.95 16,649 -0.02(-0.11%)
Aug 30, 2022 17.16 17.22 16.92 16.97 13,553 -0.13(-0.77%)
Aug 29, 2022 17.17 17.26 17.09 17.10 7,738 -0.09(-0.55%)
Aug 26, 2022 17.48 17.48 17.11 17.20 16,764 -0.23(-1.30%)
Aug 25, 2022 17.20 17.43 17.20 17.43 6,735 +0.26(+1.49%)
Aug 24, 2022 17.09 17.30 17.09 17.17 19,923 +0.00(+0.02%)
Aug 23, 2022 17.00 17.23 17.00 17.17 19,548 +0.16(+0.92%)
Aug 22, 2022 17.04 17.09 16.96 17.01 7,834 -0.14(-0.83%)
Aug 19, 2022 17.29 17.29 17.09 17.15 24,854 -0.44(-2.52%)
Aug 18, 2022 17.66 17.74 17.40 17.60 15,737 -0.06(-0.32%)
Aug 17, 2022 17.61 17.68 17.53 17.65 20,231 -0.04(-0.21%)
Aug 16, 2022 17.70 17.78 17.69 17.69 5,358 -0.07(-0.41%)
Aug 15, 2022 17.70 17.81 17.70 17.76 16,478 -0.04(-0.24%)
Aug 12, 2022 17.61 17.84 17.61 17.81 18,602 +0.17(+0.97%)
Aug 11, 2022 17.76 17.76 17.60 17.63 9,191 +0.02(+0.11%)
Aug 10, 2022 17.47 17.77 17.47 17.61 23,094 +0.32(+1.86%)
Aug 09, 2022 17.30 17.35 17.24 17.29 21,005 -0.06(-0.33%)
Aug 08, 2022 17.42 17.47 17.32 17.35 43,687 +0.11(+0.66%)
Aug 05, 2022 17.17 17.28 17.17 17.24 24,917 -0.14(-0.82%)
Aug 04, 2022 17.48 17.48 17.24 17.38 209,694 +0.16(+0.93%)
Aug 03, 2022 17.14 17.27 17.09 17.22 32,896 +0.00(+0.00%)
Aug 02, 2022 17.23 17.30 17.11 17.22 23,067 -0.02(-0.11%)
Aug 01, 2022 17.18 17.41 17.18 17.24 16,953 -0.08(-0.44%)
Jul 29, 2022 17.13 17.36 17.13 17.31 52,312 +0.09(+0.49%)
Jul 28, 2022 17.08 17.23 16.97 17.23 11,226 +0.27(+1.62%)
Jul 27, 2022 16.79 17.07 16.78 16.95 12,499 +0.30(+1.82%)
Jul 26, 2022 16.77 16.81 16.61 16.65 19,178 -0.20(-1.18%)
Jul 25, 2022 16.79 16.89 16.73 16.85 20,316 +0.24(+1.42%)
Jul 22, 2022 16.87 16.87 16.61 16.61 14,296 -0.60(-3.46%)
Jul 21, 2022 16.58 17.21 16.52 17.21 25,814 +0.57(+3.41%)
Jul 20, 2022 16.68 16.70 16.48 16.64 13,545 +0.21(+1.27%)
Jul 19, 2022 16.61 16.73 16.43 16.43 21,765 +0.07(+0.40%)
Jul 18, 2022 16.50 16.61 16.33 16.37 31,716 +0.14(+0.87%)
Jul 15, 2022 16.19 16.31 16.08 16.23 47,635 +0.12(+0.76%)
Jul 14, 2022 16.07 16.10 15.94 16.10 12,455 -0.23(-1.39%)
Jul 13, 2022 16.24 16.43 16.16 16.33 75,518 +0.02(+0.12%)
Jul 12, 2022 16.30 16.46 16.24 16.31 11,912 -0.07(-0.40%)
Jul 11, 2022 16.51 16.58 16.36 16.38 52,514 -0.42(-2.48%)
Jul 08, 2022 16.90 16.91 16.67 16.79 20,506 +0.06(+0.34%)
Jul 07, 2022 16.73 16.85 16.66 16.74 169,793 +0.26(+1.55%)
Jul 06, 2022 16.46 16.48 16.24 16.48 27,065 -0.03(-0.17%)
Jul 05, 2022 16.37 16.51 16.22 16.51 21,776 -0.25(-1.47%)
Jul 01, 2022 16.56 16.76 16.44 16.75 17,110 +0.06(+0.34%)
Jun 30, 2022 16.70 16.77 16.40 16.70 28,757 -0.05(-0.28%)
Jun 29, 2022 17.16 17.16 16.70 16.75 39,814 -0.09(-0.56%)
Jun 28, 2022 16.98 17.24 16.82 16.84 11,990 -0.17(-0.99%)
Jun 27, 2022 17.05 17.16 16.96 17.01 9,317 +0.05(+0.27%)
Jun 24, 2022 17.02 17.07 16.92 16.96 6,713 +0.10(+0.61%)
Jun 23, 2022 16.78 16.86 16.52 16.86 25,542 +0.19(+1.12%)
Jun 22, 2022 16.63 16.84 16.63 16.67 30,672 -0.15(-0.89%)
Jun 21, 2022 16.74 17.00 16.74 16.82 48,132 +0.26(+1.58%)
Jun 17, 2022 16.58 16.68 16.48 16.56 62,181 -0.07(-0.45%)
Jun 16, 2022 16.73 16.78 16.60 16.64 51,314 -0.49(-2.89%)
Jun 15, 2022 16.94 17.23 16.88 17.13 23,809 +0.25(+1.49%)
Jun 14, 2022 16.88 16.91 16.66 16.88 64,740 +0.00(+0.00%)
Jun 13, 2022 17.06 17.13 16.86 16.88 32,400 -0.71(-4.03%)
Jun 10, 2022 17.59 17.60 17.36 17.59 23,757 -0.42(-2.33%)
Jun 09, 2022 18.21 18.21 17.87 18.01 20,838 -0.29(-1.58%)
Jun 08, 2022 18.39 18.42 18.17 18.30 29,013 -0.16(-0.86%)
Jun 07, 2022 18.36 18.55 18.30 18.46 13,169 -0.37(-1.98%)
Jun 06, 2022 18.72 18.83 18.48 18.83 8,332 +0.34(+1.82%)
Jun 03, 2022 18.68 18.68 18.48 18.49 14,658 -0.35(-1.88%)
Jun 02, 2022 18.60 18.85 18.53 18.85 9,917 +0.42(+2.28%)
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.