Indicators

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

34.78 -0.18 (-0.51%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.93	22.32	21.93	22.21	173,959	+0.21(+0.95%)
Dec 28, 2018	22.07	22.41	21.83	22.01	270,112	-0.04(-0.17%)
Dec 27, 2018	21.59	22.04	21.18	22.04	202,404	+0.23(+1.04%)
Dec 26, 2018	20.73	21.82	20.73	21.82	143,375	+1.20(+5.80%)
Dec 24, 2018	20.92	21.08	20.59	20.62	215,183	-0.41(-1.94%)
Dec 21, 2018	21.73	21.86	20.95	21.03	341,910	-0.74(-3.40%)
Dec 20, 2018	22.05	22.23	21.42	21.77	619,634	-0.46(-2.05%)
Dec 19, 2018	22.56	22.97	22.04	22.22	173,540	-0.44(-1.93%)
Dec 18, 2018	22.92	22.97	22.50	22.66	159,564	+0.07(+0.31%)
Dec 17, 2018	23.05	23.26	22.52	22.59	212,583	-0.64(-2.78%)
Dec 14, 2018	23.44	23.62	23.22	23.23	87,626	-0.50(-2.12%)
Dec 13, 2018	23.97	24.09	23.64	23.74	69,749	-0.22(-0.91%)
Dec 12, 2018	23.99	24.26	23.84	23.96	77,855	+0.28(+1.20%)
Dec 11, 2018	24.01	24.01	23.47	23.67	281,695	+0.13(+0.56%)
Dec 10, 2018	23.27	23.65	23.04	23.54	353,597	+0.20(+0.85%)
Dec 07, 2018	24.05	24.14	23.24	23.34	110,297	-0.82(-3.39%)
Dec 06, 2018	23.63	24.17	23.55	24.16	85,135	+0.16(+0.69%)
Dec 04, 2018	24.90	25.01	23.99	23.99	87,942	-0.97(-3.88%)

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.