Indicators

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

33.93 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.84	32.85	32.57	32.64	29,153	-0.20(-0.62%)
Dec 28, 2023	32.71	32.86	32.71	32.85	19,120	+0.18(+0.55%)
Dec 27, 2023	32.79	32.79	32.62	32.67	15,609	+0.00(+0.00%)
Dec 26, 2023	32.61	32.72	32.57	32.67	14,543	+0.06(+0.18%)
Dec 22, 2023	32.63	32.69	32.59	32.61	22,155	-0.02(-0.07%)
Dec 21, 2023	32.47	32.63	32.40	32.63	20,350	+0.37(+1.13%)
Dec 20, 2023	32.49	32.63	32.26	32.26	23,084	-0.30(-0.91%)
Dec 19, 2023	32.46	32.63	32.46	32.56	14,243	+0.07(+0.21%)
Dec 18, 2023	32.44	32.54	32.37	32.49	12,200	+0.02(+0.06%)
Dec 15, 2023	32.39	32.53	32.36	32.47	120,037	+0.09(+0.27%)
Dec 14, 2023	32.22	32.47	32.22	32.38	182,204	+0.20(+0.61%)
Dec 13, 2023	31.84	32.19	31.74	32.19	23,952	+0.36(+1.12%)
Dec 12, 2023	31.84	31.89	31.47	31.83	9,949	+0.05(+0.16%)
Dec 11, 2023	31.68	31.86	31.68	31.78	31,976	+0.24(+0.75%)
Dec 08, 2023	31.44	31.64	31.43	31.54	30,874	+0.06(+0.19%)
Dec 07, 2023	31.34	31.57	31.34	31.48	14,731	+0.17(+0.54%)
Dec 06, 2023	31.54	31.54	31.31	31.32	16,121	-0.02(-0.06%)
Dec 05, 2023	31.36	31.39	31.28	31.33	29,703	-0.08(-0.25%)
Dec 04, 2023	31.35	31.49	31.32	31.41	31,645	-0.08(-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.