Indicators

Dorsey Wright Dynamic Focus 5 ETF FT (NQ: FVC )

35.22 +0.44 (+1.27%)

Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.97	25.98	25.93	25.93	16,743	-0.05(-0.20%)
Nov 27, 2019	25.99	25.99	25.93	25.98	27,521	+0.07(+0.28%)
Nov 26, 2019	25.84	25.92	25.84	25.91	17,682	+0.02(+0.07%)
Nov 25, 2019	25.83	25.91	25.83	25.89	24,896	+0.16(+0.64%)
Nov 22, 2019	25.69	25.72	25.66	25.72	25,847	+0.04(+0.14%)
Nov 21, 2019	25.74	25.77	25.67	25.69	22,305	-0.07(-0.26%)
Nov 20, 2019	25.81	25.83	25.64	25.75	70,474	-0.06(-0.23%)
Nov 19, 2019	25.83	25.86	25.75	25.81	34,887	+0.02(+0.08%)
Nov 18, 2019	25.74	25.85	25.73	25.79	23,144	-0.02(-0.07%)
Nov 15, 2019	25.72	25.81	25.72	25.81	56,613	+0.12(+0.48%)
Nov 14, 2019	25.68	25.69	25.61	25.69	32,609	+0.02(+0.08%)
Nov 13, 2019	25.59	25.70	25.58	25.67	68,781	+0.01(+0.05%)
Nov 12, 2019	25.63	25.70	25.60	25.65	25,819	+0.05(+0.21%)
Nov 11, 2019	25.55	25.65	25.55	25.60	19,600	-0.04(-0.15%)
Nov 08, 2019	25.61	25.65	25.55	25.64	52,322	+0.04(+0.14%)
Nov 07, 2019	25.68	25.72	25.58	25.60	31,554	+0.01(+0.03%)
Nov 06, 2019	25.59	25.61	25.53	25.59	34,917	-0.02(-0.06%)
Nov 05, 2019	25.55	25.68	25.55	25.61	188,946	-0.02(-0.08%)
Nov 04, 2019	25.69	25.69	25.62	25.63	37,552	+0.11(+0.41%)

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.