Indicators

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

20.08 +0.13 (+0.65%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	19.49	19.54	19.19	19.19	140,201	-0.35(-1.82%)
Nov 27, 2020	19.30	19.62	19.30	19.55	23,727	+0.24(+1.27%)
Nov 25, 2020	19.33	19.41	19.22	19.30	205,492	-0.19(-0.96%)
Nov 24, 2020	19.30	19.53	19.30	19.49	35,552	+0.28(+1.45%)
Nov 23, 2020	19.35	19.35	19.17	19.21	25,830	+0.00(+0.00%)
Nov 20, 2020	19.17	19.29	19.17	19.21	17,088	+0.08(+0.43%)
Nov 19, 2020	19.02	19.17	19.00	19.13	27,846	+0.11(+0.56%)
Nov 18, 2020	19.17	19.18	18.98	19.02	134,210	-0.15(-0.77%)
Nov 17, 2020	19.10	19.21	19.06	19.17	75,285	+0.05(+0.24%)
Nov 16, 2020	19.12	19.20	19.08	19.12	36,476	+0.13(+0.70%)
Nov 13, 2020	18.93	19.04	18.87	18.99	16,761	+0.29(+1.57%)
Nov 12, 2020	18.78	18.90	18.65	18.70	27,320	-0.09(-0.49%)
Nov 11, 2020	18.74	18.79	18.58	18.79	72,977	+0.18(+0.99%)
Nov 10, 2020	18.71	18.71	18.49	18.61	26,591	-0.18(-0.98%)
Nov 09, 2020	18.90	18.99	18.71	18.79	26,619	+0.20(+1.09%)
Nov 06, 2020	18.47	18.59	18.45	18.59	22,421	+0.11(+0.60%)
Nov 05, 2020	18.41	18.53	18.34	18.48	16,046	+0.42(+2.34%)
Nov 04, 2020	17.84	18.15	17.81	18.05	34,560	+0.50(+2.83%)
Nov 03, 2020	17.38	17.63	17.38	17.56	32,777	+0.31(+1.81%)

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.