Indicators

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

34.75 -0.26 (-0.74%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.63	34.91	33.72	33.80	16,087	-0.65(-1.88%)
Apr 28, 2022	33.59	34.68	33.57	34.44	19,675	+0.58(+1.71%)
Apr 27, 2022	33.76	34.20	33.54	33.86	23,273	+0.30(+0.89%)
Apr 26, 2022	34.04	34.13	33.56	33.56	12,752	-0.26(-0.77%)
Apr 25, 2022	33.94	34.07	32.88	33.82	8,805	-0.61(-1.77%)
Apr 22, 2022	35.48	35.48	34.35	34.43	9,007	-0.98(-2.77%)
Apr 21, 2022	37.25	37.25	35.33	35.42	90,939	-0.91(-2.50%)
Apr 20, 2022	36.26	36.51	36.16	36.32	12,583	+0.12(+0.32%)
Apr 19, 2022	35.67	36.25	35.67	36.21	151,471	+0.37(+1.02%)
Apr 18, 2022	35.78	35.90	35.68	35.84	12,075	+0.18(+0.51%)
Apr 14, 2022	35.84	35.84	35.61	35.66	97,445	+0.07(+0.19%)
Apr 13, 2022	35.46	35.63	35.28	35.59	8,227	+0.62(+1.76%)
Apr 12, 2022	35.47	35.52	34.97	34.97	26,311	+0.18(+0.53%)
Apr 11, 2022	34.74	35.00	34.74	34.79	19,366	-0.48(-1.37%)
Apr 08, 2022	35.09	35.27	35.09	35.27	4,908	+0.63(+1.81%)
Apr 07, 2022	34.68	34.68	34.25	34.64	4,038	+0.16(+0.47%)
Apr 06, 2022	34.65	34.74	34.34	34.48	8,367	-0.51(-1.46%)
Apr 05, 2022	35.35	35.35	34.92	34.99	69,255	-0.62(-1.73%)
Apr 04, 2022	35.53	35.68	35.42	35.61	3,719	+0.00(+0.00%)

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.