Indicators

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

19.79 -0.20 (-1.00%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	18.47	18.62	18.41	18.58	114,488	+0.05(+0.27%)
Jul 28, 2023	18.55	18.59	18.38	18.53	848,204	+0.22(+1.18%)
Jul 27, 2023	18.62	18.62	18.31	18.31	46,359	-0.24(-1.27%)
Jul 26, 2023	18.33	18.55	18.27	18.55	51,371	+0.10(+0.53%)
Jul 25, 2023	18.36	18.47	18.24	18.45	73,670	+0.15(+0.81%)
Jul 24, 2023	18.22	18.34	18.16	18.30	49,251	+0.02(+0.11%)
Jul 21, 2023	18.26	18.35	18.12	18.28	12,443	-0.03(-0.16%)
Jul 20, 2023	18.28	18.31	18.16	18.31	26,635	-0.07(-0.37%)
Jul 19, 2023	18.38	18.47	18.21	18.38	27,657	+0.00(+0.00%)
Jul 18, 2023	18.20	18.38	18.13	18.38	212,809	+0.12(+0.65%)
Jul 17, 2023	18.03	18.28	18.03	18.26	27,280	+0.08(+0.43%)
Jul 14, 2023	18.40	18.40	18.08	18.18	18,201	-0.08(-0.43%)
Jul 13, 2023	18.11	18.28	18.07	18.26	27,241	+0.23(+1.26%)
Jul 12, 2023	18.04	18.18	17.98	18.04	33,029	+0.26(+1.44%)
Jul 11, 2023	17.77	17.88	17.61	17.78	178,254	+0.03(+0.17%)
Jul 10, 2023	17.56	17.77	17.56	17.75	17,913	-0.02(-0.11%)
Jul 07, 2023	17.46	17.77	17.44	17.77	17,517	+0.34(+1.98%)
Jul 06, 2023	17.66	17.68	17.38	17.43	133,253	-0.40(-2.26%)
Jul 05, 2023	17.80	17.85	17.65	17.83	27,931	+0.10(+0.56%)

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.