Indicators

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

19.39 +0.01 (+0.05%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.19	20.19	19.86	20.00	43,994	+0.05(+0.25%)
Mar 27, 2024	19.89	20.06	19.83	19.95	14,828	+0.08(+0.40%)
Mar 26, 2024	19.93	20.03	19.84	19.87	17,643	+0.05(+0.25%)
Mar 25, 2024	19.86	19.95	19.74	19.82	13,899	+0.01(+0.05%)
Mar 22, 2024	19.95	20.08	19.79	19.81	59,439	-0.01(-0.05%)
Mar 21, 2024	19.96	19.96	19.82	19.82	37,467	-0.04(-0.18%)
Mar 20, 2024	19.70	20.03	19.62	19.86	49,793	+0.23(+1.17%)
Mar 19, 2024	19.62	19.72	19.62	19.63	29,091	-0.03(-0.15%)
Mar 18, 2024	19.83	19.86	19.63	19.66	39,650	-0.26(-1.30%)
Mar 15, 2024	19.79	19.94	19.69	19.92	9,522	+0.25(+1.27%)
Mar 14, 2024	19.81	19.82	19.62	19.67	16,660	-0.01(-0.05%)
Mar 13, 2024	19.73	19.85	19.65	19.68	14,596	-0.11(-0.53%)
Mar 12, 2024	19.74	19.84	19.73	19.78	14,235	+0.07(+0.33%)
Mar 11, 2024	19.70	19.86	19.67	19.72	8,632	-0.16(-0.80%)
Mar 08, 2024	19.93	20.03	19.81	19.88	36,112	+0.09(+0.45%)
Mar 07, 2024	19.84	19.93	19.76	19.79	35,413	-0.05(-0.25%)
Mar 06, 2024	19.73	19.88	19.67	19.84	21,260	+0.32(+1.63%)
Mar 05, 2024	19.60	19.72	19.50	19.52	102,435	-0.17(-0.86%)
Mar 04, 2024	19.62	19.70	19.52	19.69	12,382	+0.05(+0.25%)

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.