Indicators

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

34.96 -0.27 (-0.77%)

Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.09	34.18	33.98	34.18	10,950	+0.19(+0.55%)
Jul 28, 2023	33.95	34.01	33.85	33.99	17,915	+0.37(+1.11%)
Jul 27, 2023	33.86	34.00	33.60	33.62	19,254	-0.08(-0.23%)
Jul 26, 2023	33.55	33.74	33.55	33.70	19,501	+0.00(+0.00%)
Jul 25, 2023	33.72	33.83	33.54	33.70	8,011	+0.09(+0.26%)
Jul 24, 2023	33.69	33.69	33.58	33.61	21,325	-0.05(-0.15%)
Jul 21, 2023	33.72	33.73	33.61	33.66	20,138	+0.07(+0.21%)
Jul 20, 2023	33.77	33.77	33.59	33.59	26,682	-0.32(-0.93%)
Jul 19, 2023	34.02	34.02	33.87	33.91	33,906	+0.05(+0.15%)
Jul 18, 2023	33.68	33.93	33.68	33.86	7,299	+0.13(+0.38%)
Jul 17, 2023	33.71	33.84	33.70	33.73	12,368	+0.15(+0.43%)
Jul 14, 2023	33.71	33.72	33.53	33.58	22,237	-0.15(-0.43%)
Jul 13, 2023	33.60	33.81	33.58	33.73	10,148	+0.11(+0.32%)
Jul 12, 2023	33.70	33.70	33.43	33.62	20,046	+0.29(+0.86%)
Jul 11, 2023	33.17	33.33	33.17	33.33	5,688	+0.21(+0.63%)
Jul 10, 2023	32.85	33.16	32.85	33.13	10,757	+0.21(+0.63%)
Jul 07, 2023	32.76	33.09	32.76	32.92	16,559	+0.12(+0.36%)
Jul 06, 2023	32.78	32.82	32.63	32.80	12,288	-0.24(-0.72%)
Jul 05, 2023	33.02	33.14	32.90	33.04	12,690	-0.28(-0.83%)

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.