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

16.11 +0.10 (+0.62%)
Official Closing Price Updated: 4:15 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.67 17.75 17.35 17.67 27,176 -0.05(-0.28%)
Jun 29, 2022 18.16 18.16 17.67 17.72 37,625 -0.10(-0.56%)
Jun 28, 2022 17.97 18.24 17.80 17.82 11,331 -0.18(-1.00%)
Jun 27, 2022 18.04 18.16 17.95 18.00 8,805 +0.05(+0.27%)
Jun 24, 2022 18.01 18.06 17.91 17.95 6,344 -0.13(-0.72%)
Jun 23, 2022 17.99 18.08 17.71 18.08 23,820 +0.20(+1.12%)
Jun 22, 2022 17.83 18.06 17.83 17.88 28,604 -0.16(-0.89%)
Jun 21, 2022 17.95 18.23 17.95 18.04 44,886 +0.28(+1.58%)
Jun 17, 2022 17.78 17.89 17.67 17.76 57,988 -0.08(-0.45%)
Jun 16, 2022 17.94 17.99 17.80 17.84 47,854 -0.53(-2.89%)
Jun 15, 2022 18.16 18.48 18.10 18.37 22,204 +0.27(+1.49%)
Jun 14, 2022 18.10 18.14 17.86 18.10 60,374 +0.00(+0.00%)
Jun 13, 2022 18.29 18.37 18.08 18.10 30,215 -0.76(-4.03%)
Jun 10, 2022 18.86 18.87 18.62 18.86 22,155 -0.45(-2.33%)
Jun 09, 2022 19.53 19.53 19.16 19.31 19,433 -0.31(-1.58%)
Jun 08, 2022 19.72 19.76 19.48 19.62 27,057 -0.17(-0.86%)
Jun 07, 2022 19.69 19.89 19.62 19.79 12,281 -0.40(-1.98%)
Jun 06, 2022 20.07 20.19 19.81 20.19 7,771 +0.36(+1.82%)
Jun 03, 2022 20.03 20.03 19.81 19.83 13,670 -0.38(-1.88%)
Jun 02, 2022 19.95 20.21 19.87 20.21 9,249 +0.45(+2.28%)
Jun 01, 2022 20.08 20.08 19.76 19.76 6,153 -0.37(-1.84%)
May 31, 2022 20.20 20.21 19.99 20.13 8,150 +0.08(+0.40%)
May 27, 2022 20.02 20.14 19.98 20.05 29,441 +0.19(+0.96%)
May 26, 2022 19.83 19.97 19.81 19.86 15,707 +0.07(+0.35%)
May 25, 2022 19.53 19.79 19.50 19.79 41,361 +0.17(+0.87%)
May 24, 2022 19.86 19.86 19.45 19.62 16,232 -0.19(-0.96%)
May 23, 2022 19.73 19.86 19.63 19.81 22,395 +0.46(+2.40%)
May 20, 2022 19.28 19.42 19.10 19.35 36,619 +0.19(+0.97%)
May 19, 2022 18.82 19.34 18.82 19.16 30,789 -0.17(-0.88%)
May 18, 2022 19.30 19.34 18.97 19.33 12,205 -0.09(-0.46%)
May 17, 2022 19.39 19.59 19.29 19.42 12,001 +0.32(+1.68%)
May 16, 2022 19.15 19.15 18.77 19.10 16,705 +0.67(+3.64%)
May 13, 2022 18.65 18.97 18.43 18.43 24,343 -0.53(-2.80%)
May 12, 2022 18.43 18.96 18.35 18.96 24,268 +0.29(+1.55%)
May 11, 2022 18.90 18.91 18.56 18.67 37,600 +0.18(+0.97%)
May 10, 2022 18.79 18.79 18.45 18.49 11,849 -0.16(-0.86%)
May 09, 2022 18.71 18.74 18.50 18.65 21,242 -0.03(-0.16%)
May 06, 2022 19.11 19.21 18.68 18.68 91,835 -0.58(-3.00%)
May 05, 2022 19.65 19.78 19.15 19.26 25,649 -0.58(-2.91%)
May 04, 2022 19.56 20.05 19.39 19.84 36,445 +0.21(+1.10%)
May 03, 2022 19.61 19.79 19.53 19.62 17,039 +0.10(+0.51%)
May 02, 2022 19.72 19.72 19.39 19.52 9,566 -0.30(-1.51%)
Apr 29, 2022 20.00 20.15 19.69 19.82 23,468 -0.11(-0.55%)
Apr 28, 2022 19.84 20.00 19.69 19.93 20,483 +0.12(+0.61%)
Apr 27, 2022 19.70 19.93 19.62 19.81 20,319 +0.12(+0.59%)
Apr 26, 2022 19.93 19.97 19.68 19.69 15,731 -0.47(-2.33%)
Apr 25, 2022 20.22 20.22 19.85 20.16 16,631 -0.27(-1.30%)
Apr 22, 2022 20.50 20.68 20.35 20.43 7,756 -0.18(-0.87%)
Apr 21, 2022 21.07 21.08 20.61 20.61 12,430 -0.31(-1.48%)
Apr 20, 2022 20.93 21.01 20.83 20.92 7,351 +0.20(+0.94%)
Apr 19, 2022 20.66 20.83 20.65 20.73 26,285 +0.02(+0.07%)
Apr 18, 2022 20.68 20.92 20.68 20.71 27,756 -0.10(-0.48%)
Apr 14, 2022 20.91 20.93 20.73 20.81 55,642 -0.17(-0.81%)
Apr 13, 2022 20.81 21.00 20.74 20.98 11,165 +0.15(+0.72%)
Apr 12, 2022 21.01 21.06 20.75 20.83 8,201 -0.08(-0.38%)
Apr 11, 2022 20.95 21.03 20.90 20.91 30,520 -0.13(-0.62%)
Apr 08, 2022 20.97 21.15 20.93 21.04 25,760 +0.07(+0.34%)
Apr 07, 2022 21.05 21.09 20.77 20.97 11,925 +0.01(+0.05%)
Apr 06, 2022 20.88 21.02 20.84 20.96 52,883 -0.25(-1.19%)
Apr 05, 2022 21.43 21.43 21.14 21.21 19,584 -0.19(-0.89%)
Apr 04, 2022 21.45 21.46 21.30 21.40 14,592 +0.05(+0.23%)
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.