Skip to main content

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

19.88 -0.14 (-0.70%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.95 19.02 18.88 18.92 117,819 -0.03(-0.18%)
Apr 27, 2018 18.96 18.97 18.86 18.95 86,654 +0.09(+0.45%)
Apr 26, 2018 18.76 18.88 18.72 18.87 189,325 +0.21(+1.15%)
Apr 25, 2018 18.69 18.71 18.54 18.65 123,971 -0.18(-0.96%)
Apr 24, 2018 19.03 19.05 18.76 18.83 97,397 -0.12(-0.63%)
Apr 23, 2018 19.06 19.06 18.90 18.95 77,221 -0.09(-0.45%)
Apr 20, 2018 19.08 19.08 19.00 19.04 63,479 -0.16(-0.85%)
Apr 19, 2018 19.28 19.29 19.11 19.20 1,274,074 -0.06(-0.31%)
Apr 18, 2018 19.18 19.29 19.18 19.26 163,444 +0.11(+0.58%)
Apr 17, 2018 19.01 19.18 18.96 19.15 138,272 +0.15(+0.81%)
Apr 16, 2018 19.00 19.03 18.92 19.00 95,920 -0.01(-0.04%)
Apr 13, 2018 19.33 19.33 18.93 19.00 68,096 -0.13(-0.67%)
Apr 12, 2018 19.12 19.18 19.08 19.13 82,423 +0.09(+0.49%)
Apr 11, 2018 18.87 19.14 18.87 19.04 389,576 -0.03(-0.13%)
Apr 10, 2018 19.02 19.12 18.98 19.06 96,414 +0.26(+1.37%)
Apr 09, 2018 18.82 18.94 18.77 18.81 88,369 +0.13(+0.71%)
Apr 06, 2018 18.76 18.94 18.62 18.67 190,446 -0.19(-1.03%)
Apr 05, 2018 18.90 18.99 18.85 18.87 277,331 +0.10(+0.55%)
Apr 04, 2018 18.41 18.76 18.22 18.76 576,958 +0.00(+0.00%)
Apr 03, 2018 18.77 18.93 18.66 18.76 219,602 +0.10(+0.55%)
Apr 02, 2018 18.88 19.01 18.58 18.66 143,144 -0.37(-1.93%)
Mar 29, 2018 19.03 19.03 19.03 0 +0.31(+1.65%)
Mar 28, 2018 18.75 18.82 18.64 18.72 105,561 -0.06(-0.34%)
Mar 27, 2018 19.01 19.11 18.73 18.79 103,056 -0.28(-1.46%)
Mar 26, 2018 18.99 19.08 18.78 19.06 166,880 +0.40(+2.16%)
Mar 23, 2018 18.95 18.95 18.66 18.66 158,305 -0.28(-1.49%)
Mar 22, 2018 19.38 19.38 18.94 18.94 80,513 -0.46(-2.38%)
Mar 21, 2018 19.35 19.47 19.27 19.41 88,492 -0.02(-0.09%)
Mar 20, 2018 19.45 19.45 19.33 19.42 71,979 +0.15(+0.80%)
Mar 19, 2018 19.49 19.49 19.21 19.27 120,233 -0.18(-0.92%)
Mar 16, 2018 19.45 19.48 19.40 19.45 59,435 -0.04(-0.22%)
Mar 15, 2018 19.53 19.59 19.47 19.49 82,648 +0.03(+0.18%)
Mar 14, 2018 19.57 19.60 19.41 19.46 147,042 +0.01(+0.04%)
Mar 13, 2018 19.74 19.74 19.39 19.45 412,495 -0.16(-0.83%)
Mar 12, 2018 19.53 19.62 19.53 19.61 104,168 +0.13(+0.65%)
Mar 09, 2018 19.37 19.65 19.36 19.49 133,933 +0.17(+0.86%)
Mar 08, 2018 19.33 19.36 19.25 19.32 129,122 +0.04(+0.22%)
Mar 07, 2018 19.18 19.31 19.11 19.28 84,779 -0.03(-0.18%)
Mar 06, 2018 19.13 19.36 19.13 19.31 103,077 +0.17(+0.89%)
Mar 05, 2018 18.94 19.15 18.86 19.14 205,629 +0.11(+0.59%)
Mar 02, 2018 18.76 19.06 18.70 19.03 149,940 +0.02(+0.09%)
Mar 01, 2018 19.19 19.20 18.84 19.01 162,526 -0.25(-1.29%)
Feb 28, 2018 19.47 19.53 19.26 19.26 157,055 -0.21(-1.06%)
Feb 27, 2018 19.68 19.68 19.46 19.47 112,592 -0.31(-1.58%)
Feb 26, 2018 19.76 19.80 19.63 19.78 169,175 +0.09(+0.46%)
Feb 23, 2018 19.57 19.71 19.50 19.69 111,094 +0.21(+1.06%)
Feb 22, 2018 19.50 19.57 19.45 19.48 101,037 +0.03(+0.18%)
Feb 21, 2018 19.52 19.70 19.45 19.45 123,922 +0.03(+0.13%)
Feb 20, 2018 19.43 19.56 19.35 19.42 99,530 -0.19(-0.96%)
Feb 16, 2018 19.61 19.61 19.61 0 +0.00(+0.00%)
Feb 15, 2018 19.55 19.63 19.48 19.61 276,424 +0.23(+1.19%)
Feb 14, 2018 18.92 19.42 18.91 19.38 86,994 +0.39(+2.03%)
Feb 13, 2018 18.92 19.00 18.86 19.00 142,631 +0.03(+0.18%)
Feb 12, 2018 18.94 19.01 18.66 18.96 328,224 +0.24(+1.28%)
Feb 09, 2018 18.70 18.84 18.21 18.72 318,739 +0.21(+1.16%)
Feb 08, 2018 19.16 18.51 18.51 504,771 -0.65(-3.40%)
Feb 07, 2018 19.57 19.68 19.14 19.16 351,158 -0.31(-1.58%)
Feb 06, 2018 18.83 19.55 18.80 19.47 495,631 +0.21(+1.07%)
Feb 05, 2018 19.64 19.68 18.98 19.26 351,543 -0.53(-2.68%)
Feb 02, 2018 20.25 20.25 19.75 19.79 213,759 -0.53(-2.61%)
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.