Indicators

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

19.95 -0.05 (-0.25%)

Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.22	14.53	14.22	14.50	133,817	+0.23(+1.64%)
May 28, 2020	14.30	14.42	14.20	14.26	25,883	+0.05(+0.38%)
May 27, 2020	14.32	14.35	14.08	14.21	115,761	+0.04(+0.26%)
May 26, 2020	14.25	14.30	14.17	14.17	67,857	+0.49(+3.55%)
May 22, 2020	13.83	13.83	13.19	13.69	24,320	-0.27(-1.91%)
May 21, 2020	14.00	14.06	13.71	13.95	88,538	-0.17(-1.23%)
May 20, 2020	14.16	14.24	14.00	14.13	75,232	+0.13(+0.94%)
May 19, 2020	14.09	14.13	13.92	13.99	41,986	-0.02(-0.13%)
May 18, 2020	13.70	14.08	13.70	14.01	77,968	+0.53(+3.91%)
May 15, 2020	13.37	13.53	13.37	13.49	48,531	-0.11(-0.80%)
May 14, 2020	13.33	13.59	13.11	13.59	116,890	+0.05(+0.40%)
May 13, 2020	13.75	13.78	13.40	13.54	324,236	-0.07(-0.53%)
May 12, 2020	13.84	13.89	13.61	13.61	120,612	-0.18(-1.32%)
May 11, 2020	13.74	13.80	13.63	13.79	23,234	-0.05(-0.39%)
May 08, 2020	13.72	13.85	13.65	13.85	83,085	+0.37(+2.76%)
May 07, 2020	13.50	13.56	13.43	13.48	39,713	+0.05(+0.41%)
May 06, 2020	13.43	13.50	13.28	13.42	153,027	+0.15(+1.16%)
May 05, 2020	13.33	13.48	13.27	13.27	68,008	-0.02(-0.14%)
May 04, 2020	13.19	13.29	13.09	13.29	40,425	+0.15(+1.11%)

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.