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 (%)
Dec 29, 2023	19.66	19.66	19.32	19.47	24,602	-0.01(-0.05%)
Dec 28, 2023	19.37	19.57	19.27	19.48	19,081	+0.06(+0.31%)
Dec 27, 2023	19.31	19.43	19.25	19.42	21,220	+0.25(+1.30%)
Dec 26, 2023	19.30	19.33	19.17	19.17	10,737	-0.14(-0.72%)
Dec 22, 2023	19.19	19.31	19.10	19.31	88,621	+0.09(+0.46%)
Dec 21, 2023	19.05	19.22	18.96	19.22	220,033	+0.30(+1.56%)
Dec 20, 2023	19.01	19.11	18.79	18.92	23,809	-0.09(-0.47%)
Dec 19, 2023	19.02	19.15	19.00	19.01	61,321	-0.01(-0.05%)
Dec 18, 2023	18.96	19.02	18.87	19.02	31,493	+0.16(+0.84%)
Dec 15, 2023	18.97	19.06	18.87	18.87	1,211,258	-0.13(-0.68%)
Dec 14, 2023	18.82	19.02	18.82	18.99	65,095	+0.30(+1.58%)
Dec 13, 2023	18.49	18.84	18.42	18.70	35,966	+0.26(+1.39%)
Dec 12, 2023	18.46	18.57	18.39	18.44	28,716	-0.12(-0.64%)
Dec 11, 2023	18.41	18.56	18.40	18.56	27,373	+0.17(+0.91%)
Dec 08, 2023	18.37	18.48	18.34	18.39	23,171	-0.05(-0.27%)
Dec 07, 2023	18.47	18.50	18.39	18.44	351,310	+0.02(+0.11%)
Dec 06, 2023	18.55	18.55	18.42	18.42	12,606	+0.03(+0.16%)
Dec 05, 2023	18.29	18.44	18.29	18.39	32,201	-0.01(-0.05%)
Dec 04, 2023	18.38	18.47	18.35	18.40	41,883	-0.08(-0.43%)

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.