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 (%)
May 28, 2021	22.69	22.88	22.63	22.71	60,134	+0.10(+0.45%)
May 27, 2021	22.62	22.68	22.56	22.61	16,274	+0.05(+0.20%)
May 26, 2021	22.54	22.60	22.46	22.57	14,366	+0.18(+0.82%)
May 25, 2021	22.47	22.58	22.38	22.38	14,655	-0.03(-0.12%)
May 24, 2021	22.19	22.41	22.19	22.41	14,035	+0.24(+1.08%)
May 21, 2021	22.32	22.32	22.13	22.17	44,088	-0.05(-0.21%)
May 20, 2021	22.07	22.30	22.07	22.22	30,532	+0.30(+1.35%)
May 19, 2021	21.81	22.05	21.74	21.92	15,711	-0.25(-1.12%)
May 18, 2021	22.34	22.34	22.09	22.17	286,986	+0.17(+0.76%)
May 17, 2021	21.94	22.02	21.73	22.00	86,049	+0.21(+0.97%)
May 14, 2021	21.61	21.85	21.61	21.79	31,379	+0.42(+1.99%)
May 13, 2021	21.51	21.59	21.23	21.37	53,326	-0.05(-0.21%)
May 12, 2021	21.62	21.80	21.28	21.41	93,605	-0.43(-1.96%)
May 11, 2021	21.54	21.91	21.54	21.84	23,083	-0.04(-0.20%)
May 10, 2021	22.12	22.20	21.88	21.88	16,624	-0.25(-1.13%)
May 07, 2021	22.02	22.21	22.02	22.13	112,209	+0.23(+1.05%)
May 06, 2021	21.84	21.90	21.74	21.90	34,818	+0.16(+0.74%)
May 05, 2021	21.68	21.79	21.65	21.74	20,715	+0.25(+1.14%)
May 04, 2021	21.62	21.62	21.38	21.50	64,103	-0.42(-1.90%)

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.