Indicators

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

36.11 -0.15 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	25.92	25.93	25.88	25.88	16,776	-0.05(-0.20%)
Nov 27, 2019	25.94	25.94	25.87	25.93	27,576	+0.07(+0.28%)
Nov 26, 2019	25.79	25.86	25.79	25.85	17,717	+0.02(+0.07%)
Nov 25, 2019	25.78	25.85	25.78	25.84	24,946	+0.16(+0.64%)
Nov 22, 2019	25.64	25.67	25.61	25.67	25,899	+0.04(+0.14%)
Nov 21, 2019	25.69	25.72	25.62	25.64	22,349	-0.07(-0.26%)
Nov 20, 2019	25.76	25.78	25.59	25.70	70,615	-0.06(-0.23%)
Nov 19, 2019	25.77	25.81	25.70	25.76	34,957	+0.02(+0.08%)
Nov 18, 2019	25.69	25.80	25.68	25.74	23,190	-0.02(-0.07%)
Nov 15, 2019	25.67	25.76	25.67	25.76	56,726	+0.12(+0.48%)
Nov 14, 2019	25.63	25.64	25.56	25.64	32,674	+0.02(+0.08%)
Nov 13, 2019	25.54	25.64	25.53	25.61	68,919	+0.01(+0.05%)
Nov 12, 2019	25.58	25.65	25.55	25.60	25,870	+0.05(+0.21%)
Nov 11, 2019	25.50	25.60	25.50	25.55	19,639	-0.04(-0.15%)
Nov 08, 2019	25.55	25.60	25.49	25.59	52,427	+0.04(+0.14%)
Nov 07, 2019	25.63	25.67	25.53	25.55	31,617	+0.01(+0.03%)
Nov 06, 2019	25.54	25.56	25.48	25.54	34,986	-0.02(-0.06%)
Nov 05, 2019	25.50	25.63	25.50	25.56	189,323	-0.02(-0.08%)
Nov 04, 2019	25.64	25.64	25.57	25.58	37,627	+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.