Dorsey Wright Focus 5 ETF FT (NQ: FV )

55.97 -0.34 (-0.60%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.52 26.74 26.50 26.58 232,282 +0.13(+0.47%)
Nov 29, 2017 26.68 26.73 26.26 26.45 381,986 -0.27(-1.01%)
Nov 28, 2017 26.51 26.75 26.36 26.72 150,260 +0.31(+1.17%)
Nov 27, 2017 26.46 26.50 26.37 26.41 242,619 -0.09(-0.33%)
Nov 24, 2017 26.46 26.54 26.45 26.50 74,731 +0.07(+0.26%)
Nov 22, 2017 26.53 26.53 26.41 26.43 457,573 -0.04(-0.15%)
Nov 21, 2017 26.34 26.49 26.33 26.47 283,832 +0.20(+0.77%)
Nov 20, 2017 26.13 26.30 26.13 26.27 206,842 +0.14(+0.56%)
Nov 17, 2017 26.12 26.18 25.97 26.12 306,898 +0.02(+0.07%)
Nov 16, 2017 25.91 26.20 25.91 26.10 234,465 +0.32(+1.24%)
Nov 15, 2017 25.76 25.89 25.61 25.78 140,143 -0.11(-0.41%)
Nov 14, 2017 25.73 25.92 25.73 25.89 222,022 +0.04(+0.15%)
Nov 13, 2017 25.70 25.90 25.64 25.85 282,375 +0.04(+0.15%)
Nov 10, 2017 25.74 25.83 25.74 25.81 447,987 +0.02(+0.08%)
Nov 09, 2017 25.84 25.94 25.64 25.79 179,639 -0.26(-1.00%)
Nov 08, 2017 26.00 26.13 25.94 26.05 305,130 +0.02(+0.07%)
Nov 07, 2017 26.22 26.30 26.02 26.03 206,096 -0.18(-0.70%)
Nov 06, 2017 26.17 26.27 26.16 26.22 163,379 +0.04(+0.15%)
Nov 03, 2017 26.10 26.22 26.04 26.18 224,016 +0.06(+0.22%)
Nov 02, 2017 26.08 26.15 25.97 26.12 182,471 +0.06(+0.22%)
Nov 01, 2017 26.26 26.28 26.01 26.06 346,565 -0.11(-0.41%)
Oct 31, 2017 26.08 26.24 26.08 26.17 184,438 +0.09(+0.33%)
Oct 30, 2017 26.13 26.19 26.03 26.08 136,735 -0.14(-0.52%)
Oct 27, 2017 25.98 26.23 25.98 26.22 344,158 +0.23(+0.89%)
Oct 26, 2017 25.94 26.03 25.94 25.99 179,343 +0.12(+0.45%)
Oct 25, 2017 25.99 26.00 25.69 25.87 245,158 -0.15(-0.59%)
Oct 24, 2017 25.93 26.06 25.93 26.03 135,057 +0.14(+0.52%)
Oct 23, 2017 26.06 26.06 25.85 25.89 215,820 -0.09(-0.33%)
Oct 20, 2017 25.87 26.00 25.87 25.98 273,833 +0.21(+0.83%)
Oct 19, 2017 25.69 25.76 25.55 25.76 141,746 +0.03(+0.11%)
Oct 18, 2017 25.72 25.80 25.68 25.74 175,673 +0.05(+0.19%)
Oct 17, 2017 25.78 25.81 25.67 25.69 141,777 -0.06(-0.23%)
Oct 16, 2017 25.75 25.80 25.68 25.74 152,504 +0.00(+0.00%)
Oct 13, 2017 25.75 25.84 25.72 25.74 207,391 +0.01(+0.04%)
Oct 12, 2017 25.69 25.85 25.69 25.74 289,566 -0.03(-0.11%)
Oct 11, 2017 25.70 25.77 25.70 25.76 251,214 +0.05(+0.19%)
Oct 10, 2017 25.72 25.75 25.65 25.72 377,224 +0.06(+0.23%)
Oct 09, 2017 25.74 25.74 25.61 25.66 139,992 -0.01(-0.04%)
Oct 06, 2017 25.57 25.70 25.57 25.67 215,464 +0.01(+0.04%)
Oct 05, 2017 25.54 25.67 25.50 25.66 233,989 +0.15(+0.61%)
Oct 04, 2017 25.52 25.54 25.44 25.50 256,940 +0.02(+0.08%)
Oct 03, 2017 25.47 25.49 25.39 25.48 356,493 +0.09(+0.34%)
Oct 02, 2017 25.37 25.45 25.32 25.40 295,992 +0.11(+0.42%)
Sep 29, 2017 25.19 25.31 25.17 25.29 209,229 +0.14(+0.58%)
Sep 28, 2017 25.04 25.17 24.94 25.15 209,346 +0.02(+0.08%)
Sep 27, 2017 24.98 25.18 24.97 25.13 220,548 +0.25(+1.01%)
Sep 26, 2017 24.88 24.96 24.84 24.88 177,553 +0.01(+0.04%)
Sep 25, 2017 24.94 24.95 24.73 24.87 140,213 -0.15(-0.62%)
Sep 22, 2017 24.93 25.02 24.92 25.02 154,705 +0.01(+0.04%)
Sep 21, 2017 24.98 25.04 24.90 25.01 133,651 +0.02(+0.09%)
Sep 20, 2017 25.01 25.02 24.87 24.99 205,411 +0.00(+0.00%)
Sep 19, 2017 24.92 25.03 24.90 24.99 223,282 +0.08(+0.31%)
Sep 18, 2017 24.84 24.95 24.83 24.91 149,264 +0.12(+0.49%)
Sep 15, 2017 24.65 24.80 24.62 24.79 152,317 +0.10(+0.41%)
Sep 14, 2017 24.64 24.75 24.63 24.69 153,108 -0.02(-0.08%)
Sep 13, 2017 24.66 24.74 24.60 24.71 602,616 -0.03(-0.12%)
Sep 12, 2017 24.65 24.74 24.64 24.74 180,225 +0.14(+0.59%)
Sep 11, 2017 24.42 24.62 24.40 24.59 295,538 +0.32(+1.31%)
Sep 08, 2017 24.22 24.34 24.21 24.27 353,623 -0.02(-0.08%)
Sep 07, 2017 24.34 24.34 24.22 24.29 210,000 -0.01(-0.04%)
Sep 06, 2017 24.37 24.41 24.27 24.30 340,087 -0.01(-0.04%)
Sep 05, 2017 24.51 24.57 24.24 24.31 228,018 -0.29(-1.18%)
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.