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

20.13 +0.18 (+0.90%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 19.89 20.06 19.83 19.95 14,828 +0.08(+0.40%)
Mar 26, 2024 19.93 20.03 19.84 19.87 17,643 +0.05(+0.25%)
Mar 25, 2024 19.86 19.95 19.74 19.82 13,899 +0.01(+0.05%)
Mar 22, 2024 19.95 20.08 19.79 19.81 59,439 -0.01(-0.05%)
Mar 21, 2024 19.96 19.96 19.82 19.82 37,467 -0.04(-0.18%)
Mar 20, 2024 19.70 20.03 19.62 19.86 49,793 +0.23(+1.17%)
Mar 19, 2024 19.62 19.72 19.62 19.63 29,091 -0.03(-0.15%)
Mar 18, 2024 19.83 19.86 19.63 19.66 39,650 -0.26(-1.30%)
Mar 15, 2024 19.79 19.94 19.69 19.92 9,522 +0.25(+1.27%)
Mar 14, 2024 19.81 19.82 19.62 19.67 16,660 -0.01(-0.05%)
Mar 13, 2024 19.73 19.85 19.65 19.68 14,596 -0.11(-0.53%)
Mar 12, 2024 19.74 19.84 19.73 19.78 14,235 +0.07(+0.33%)
Mar 11, 2024 19.70 19.86 19.67 19.72 8,632 -0.16(-0.80%)
Mar 08, 2024 19.93 20.03 19.81 19.88 36,112 +0.09(+0.45%)
Mar 07, 2024 19.84 19.93 19.76 19.79 35,413 -0.05(-0.25%)
Mar 06, 2024 19.73 19.88 19.67 19.84 21,260 +0.32(+1.63%)
Mar 05, 2024 19.60 19.72 19.50 19.52 102,435 -0.17(-0.86%)
Mar 04, 2024 19.62 19.70 19.52 19.69 12,382 +0.05(+0.25%)
Mar 01, 2024 19.61 19.72 19.56 19.64 12,948 +0.10(+0.51%)
Feb 29, 2024 19.49 19.57 19.35 19.54 16,621 +0.18(+0.93%)
Feb 28, 2024 19.13 19.56 19.13 19.36 23,344 -0.20(-1.04%)
Feb 27, 2024 19.53 19.59 19.47 19.56 14,575 +0.03(+0.18%)
Feb 26, 2024 19.57 19.65 19.43 19.53 19,972 +0.04(+0.20%)
Feb 23, 2024 19.55 19.66 19.47 19.49 49,845 -0.04(-0.23%)
Feb 22, 2024 19.59 19.60 19.45 19.53 16,315 -0.05(-0.28%)
Feb 21, 2024 19.58 19.60 19.36 19.59 17,168 +0.17(+0.87%)
Feb 20, 2024 19.50 19.61 19.41 19.42 13,390 -0.08(-0.41%)
Feb 16, 2024 19.33 19.56 19.29 19.50 10,472 +0.25(+1.29%)
Feb 15, 2024 19.23 19.51 19.15 19.25 24,481 -0.02(-0.10%)
Feb 14, 2024 19.06 19.27 19.03 19.27 13,295 +0.46(+2.44%)
Feb 13, 2024 18.94 19.10 18.77 18.81 57,704 -0.48(-2.48%)
Feb 12, 2024 19.10 19.37 19.10 19.29 11,180 +0.24(+1.26%)
Feb 09, 2024 18.94 19.23 18.94 19.05 13,920 +0.03(+0.16%)
Feb 08, 2024 19.17 19.27 19.02 19.02 65,600 -0.21(-1.09%)
Feb 07, 2024 19.31 19.41 19.22 19.23 36,677 -0.16(-0.82%)
Feb 06, 2024 19.17 19.39 19.17 19.39 21,087 +0.34(+1.78%)
Feb 05, 2024 19.17 19.27 18.96 19.05 11,911 -0.13(-0.68%)
Feb 02, 2024 19.13 19.43 19.10 19.18 15,365 -0.24(-1.23%)
Feb 01, 2024 19.23 19.42 19.16 19.42 9,432 +0.14(+0.72%)
Jan 31, 2024 19.28 19.42 19.10 19.28 10,175 +0.15(+0.78%)
Jan 30, 2024 19.09 19.21 19.09 19.13 9,364 -0.19(-0.98%)
Jan 29, 2024 19.24 19.33 19.11 19.32 10,359 +0.18(+0.93%)
Jan 26, 2024 19.09 19.21 19.07 19.14 20,639 +0.12(+0.64%)
Jan 25, 2024 19.02 19.09 18.99 19.02 8,846 -0.08(-0.42%)
Jan 24, 2024 19.14 19.14 18.98 19.10 14,492 +0.24(+1.27%)
Jan 23, 2024 18.88 18.99 18.79 18.86 104,970 -0.29(-1.51%)
Jan 22, 2024 19.03 19.24 19.00 19.15 37,995 +0.19(+1.00%)
Jan 19, 2024 18.83 18.96 18.77 18.96 29,853 +0.08(+0.42%)
Jan 18, 2024 18.92 18.96 18.79 18.88 22,009 -0.10(-0.52%)
Jan 17, 2024 18.86 19.01 18.41 18.98 34,380 -0.10(-0.52%)
Jan 16, 2024 19.14 19.21 19.06 19.08 19,210 -0.40(-2.05%)
Jan 12, 2024 19.55 19.56 19.34 19.48 118,273 +0.20(+1.06%)
Jan 11, 2024 19.26 19.35 19.09 19.27 42,507 +0.08(+0.44%)
Jan 10, 2024 19.21 19.31 19.17 19.19 32,027 +0.00(+0.03%)
Jan 09, 2024 19.25 19.29 19.12 19.18 31,602 -0.11(-0.59%)
Jan 08, 2024 19.18 19.34 19.18 19.30 15,985 +0.07(+0.39%)
Jan 05, 2024 19.34 19.47 19.16 19.22 35,353 +0.12(+0.65%)
Jan 04, 2024 19.21 19.28 19.08 19.10 42,220 -0.09(-0.47%)
Jan 03, 2024 19.07 19.26 19.02 19.19 110,952 -0.15(-0.77%)
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.